[{"ts": 1775030100000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 243631.7, "quote_volume": 13719.20099, "trades": 67, "taker_buy_quote": 7438.51374}, {"ts": 1775030160000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 164461.0, "quote_volume": 9275.41309, "trades": 37, "taker_buy_quote": 1452.6315}, {"ts": 1775030220000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 459580.0, "quote_volume": 25896.64967, "trades": 116, "taker_buy_quote": 15724.20749}, {"ts": 1775030280000, "open": 0.0564, "high": 0.0564, "low": 0.055, "close": 0.0554, "volume": 14367887.5, "quote_volume": 799456.84064, "trades": 1035, "taker_buy_quote": 408205.33647}, {"ts": 1775030340000, "open": 0.0554, "high": 0.0559, "low": 0.0554, "close": 0.0559, "volume": 1749810.1, "quote_volume": 97299.01847, "trades": 283, "taker_buy_quote": 62955.73767}, {"ts": 1775030400000, "open": 0.0558, "high": 0.0562, "low": 0.0558, "close": 0.056, "volume": 1242194.4, "quote_volume": 69573.58764, "trades": 318, "taker_buy_quote": 33856.87564}, {"ts": 1775030460000, "open": 0.0559, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 461651.7, "quote_volume": 25770.31266, "trades": 108, "taker_buy_quote": 10933.54334}, {"ts": 1775030520000, "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 288446.1, "quote_volume": 16134.94474, "trades": 121, "taker_buy_quote": 13374.44834}, {"ts": 1775030580000, "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 467065.6, "quote_volume": 26158.88893, "trades": 224, "taker_buy_quote": 10853.0309}, {"ts": 1775030640000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 341140.3, "quote_volume": 19122.01864, "trades": 195, "taker_buy_quote": 8074.19285}, {"ts": 1775030700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 291172.4, "quote_volume": 16334.77164, "trades": 100, "taker_buy_quote": 8197.53396}, {"ts": 1775030760000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 345500.9, "quote_volume": 19340.19714, "trades": 165, "taker_buy_quote": 9125.30791}, {"ts": 1775030820000, "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0561, "volume": 580716.3, "quote_volume": 32575.7854, "trades": 236, "taker_buy_quote": 20943.61714}, {"ts": 1775030880000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 168441.9, "quote_volume": 9437.48403, "trades": 99, "taker_buy_quote": 3785.242}, {"ts": 1775030940000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 515788.6, "quote_volume": 28857.63683, "trades": 150, "taker_buy_quote": 10495.83282}, {"ts": 1775031000000, "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 355758.2, "quote_volume": 19873.32213, "trades": 117, "taker_buy_quote": 6645.58021}, {"ts": 1775031060000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 500379.9, "quote_volume": 27868.46314, "trades": 118, "taker_buy_quote": 14905.05727}, {"ts": 1775031120000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 1134800.7, "quote_volume": 63213.25807, "trades": 305, "taker_buy_quote": 22096.40214}, {"ts": 1775031180000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 206258.1, "quote_volume": 11467.33389, "trades": 44, "taker_buy_quote": 4684.13461}, {"ts": 1775031240000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 673835.4, "quote_volume": 37441.55502, "trades": 103, "taker_buy_quote": 17681.45542}, {"ts": 1775031300000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 397136.4, "quote_volume": 22050.92328, "trades": 127, "taker_buy_quote": 4137.79082}, {"ts": 1775031360000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 253389.5, "quote_volume": 14029.09929, "trades": 39, "taker_buy_quote": 3407.52104}, {"ts": 1775031420000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 7183.2, "quote_volume": 397.73587, "trades": 7, "taker_buy_quote": 279.72014}, {"ts": 1775031480000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 281003.6, "quote_volume": 15539.34981, "trades": 56, "taker_buy_quote": 6687.39088}, {"ts": 1775031540000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 408189.1, "quote_volume": 22572.91646, "trades": 93, "taker_buy_quote": 9984.73414}, {"ts": 1775031600000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 777602.1, "quote_volume": 42944.3714, "trades": 140, "taker_buy_quote": 20011.97854}, {"ts": 1775031660000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 279277.7, "quote_volume": 15384.33329, "trades": 58, "taker_buy_quote": 7702.78164}, {"ts": 1775031720000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 256506.2, "quote_volume": 14116.75701, "trades": 117, "taker_buy_quote": 4892.26715}, {"ts": 1775031780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 177358.9, "quote_volume": 9754.7395, "trades": 38, "taker_buy_quote": 3986.873}, {"ts": 1775031840000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 116506.9, "quote_volume": 6423.03313, "trades": 31, "taker_buy_quote": 6404.28763}, {"ts": 1775031900000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 7587.1, "quote_volume": 418.40832, "trades": 3, "taker_buy_quote": 198.22872}, {"ts": 1775031960000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 56030.0, "quote_volume": 3086.794, "trades": 22, "taker_buy_quote": 394.15553}, {"ts": 1775032020000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 12582.1, "quote_volume": 692.3155, "trades": 4, "taker_buy_quote": 165.3}, {"ts": 1775032080000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 507615.6, "quote_volume": 27919.76544, "trades": 83, "taker_buy_quote": 20709.33144}, {"ts": 1775032140000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 249797.2, "quote_volume": 13738.936, "trades": 95, "taker_buy_quote": 2922.735}, {"ts": 1775032200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 86913.0, "quote_volume": 4780.215, "trades": 40, "taker_buy_quote": 159.5}, {"ts": 1775032260000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 203557.7, "quote_volume": 11196.2735, "trades": 36, "taker_buy_quote": 7138.566}, {"ts": 1775032320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 122220.1, "quote_volume": 6734.32751, "trades": 28, "taker_buy_quote": 6159.77777}, {"ts": 1775032380000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 174991.7, "quote_volume": 9642.36893, "trades": 50, "taker_buy_quote": 4680.54102}, {"ts": 1775032440000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 28004.9, "quote_volume": 1542.98549, "trades": 12, "taker_buy_quote": 1496.51049}, {"ts": 1775032500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 112577.9, "quote_volume": 6203.04229, "trades": 22, "taker_buy_quote": 2160.4159}, {"ts": 1775032560000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 307936.1, "quote_volume": 16937.42243, "trades": 65, "taker_buy_quote": 8262.82793}, {"ts": 1775032620000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 26054.4, "quote_volume": 1430.99661, "trades": 9, "taker_buy_quote": 335.5275}, {"ts": 1775032680000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 78577.8, "quote_volume": 4322.62822, "trades": 25, "taker_buy_quote": 2608.51529}, {"ts": 1775032740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 50365.8, "quote_volume": 2765.08242, "trades": 48, "taker_buy_quote": 835.78662}, {"ts": 1775032800000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 181048.4, "quote_volume": 9921.02675, "trades": 40, "taker_buy_quote": 3347.93936}, {"ts": 1775032860000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 272914.2, "quote_volume": 14982.36318, "trades": 64, "taker_buy_quote": 14639.09598}, {"ts": 1775032920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 8734.5, "quote_volume": 478.6506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 63936.3, "quote_volume": 3510.10287, "trades": 14, "taker_buy_quote": 3260.62629}, {"ts": 1775033040000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 47600.8, "quote_volume": 2618.14247, "trades": 26, "taker_buy_quote": 1168.64497}, {"ts": 1775033100000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 279905.6, "quote_volume": 15444.7686, "trades": 81, "taker_buy_quote": 6637.56055}, {"ts": 1775033160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 8762.7, "quote_volume": 484.57731, "trades": 3, "taker_buy_quote": 484.57731}, {"ts": 1775033220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 133964.6, "quote_volume": 7391.45593, "trades": 39, "taker_buy_quote": 1055.40167}, {"ts": 1775033280000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 158349.2, "quote_volume": 8724.43036, "trades": 31, "taker_buy_quote": 3762.0442}, {"ts": 1775033340000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 100136.6, "quote_volume": 5507.513, "trades": 60, "taker_buy_quote": 388.432}, {"ts": 1775033400000, "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 329976.3, "quote_volume": 18095.78156, "trades": 110, "taker_buy_quote": 6249.18601}, {"ts": 1775033460000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 208388.7, "quote_volume": 11398.0177, "trades": 80, "taker_buy_quote": 370.8944}, {"ts": 1775033520000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 288266.9, "quote_volume": 15767.90623, "trades": 64, "taker_buy_quote": 7654.00143}, {"ts": 1775033580000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 33507.8, "quote_volume": 1836.31851, "trades": 16, "taker_buy_quote": 1836.31851}, {"ts": 1775033640000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 167634.2, "quote_volume": 9195.18981, "trades": 66, "taker_buy_quote": 5359.0068}, {"ts": 1775033700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 50724.3, "quote_volume": 2774.61921, "trades": 21, "taker_buy_quote": 2325.80571}, {"ts": 1775033760000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 144305.3, "quote_volume": 7907.94868, "trades": 43, "taker_buy_quote": 2467.35536}, {"ts": 1775033820000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 91404.3, "quote_volume": 5017.00348, "trades": 20, "taker_buy_quote": 4318.29126}, {"ts": 1775033880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 203313.3, "quote_volume": 11161.90017, "trades": 51, "taker_buy_quote": 3457.73925}, {"ts": 1775033940000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 78327.7, "quote_volume": 4304.55436, "trades": 37, "taker_buy_quote": 3293.1646}, {"ts": 1775034000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 432346.0, "quote_volume": 23735.7954, "trades": 127, "taker_buy_quote": 10676.92455}, {"ts": 1775034060000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 54859.6, "quote_volume": 3012.81641, "trades": 26, "taker_buy_quote": 2977.07954}, {"ts": 1775034120000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 322163.4, "quote_volume": 17747.52757, "trades": 118, "taker_buy_quote": 6969.42268}, {"ts": 1775034180000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 10642.4, "quote_volume": 586.82007, "trades": 9, "taker_buy_quote": 445.29572}, {"ts": 1775034240000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 4804.7, "quote_volume": 265.13238, "trades": 3, "taker_buy_quote": 217.16232}, {"ts": 1775034300000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 130714.5, "quote_volume": 7215.38357, "trades": 30, "taker_buy_quote": 3319.0104}, {"ts": 1775034360000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 2766.6, "quote_volume": 152.47147, "trades": 4, "taker_buy_quote": 17.55912}, {"ts": 1775034420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 172196.7, "quote_volume": 9488.03817, "trades": 73, "taker_buy_quote": 2376.61177}, {"ts": 1775034480000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 123942.0, "quote_volume": 6829.05476, "trades": 39, "taker_buy_quote": 2342.14672}, {"ts": 1775034540000, "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0547, "volume": 293035.3, "quote_volume": 16096.705, "trades": 110, "taker_buy_quote": 2505.77719}, {"ts": 1775034600000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 82228.6, "quote_volume": 4507.12274, "trades": 27, "taker_buy_quote": 3991.408}, {"ts": 1775034660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 130158.8, "quote_volume": 7145.71812, "trades": 33, "taker_buy_quote": 3621.32478}, {"ts": 1775034720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 423272.9, "quote_volume": 23209.79804, "trades": 78, "taker_buy_quote": 3321.73548}, {"ts": 1775034780000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 218764.2, "quote_volume": 12018.76906, "trades": 84, "taker_buy_quote": 7499.5724}, {"ts": 1775034840000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 117365.6, "quote_volume": 6456.02644, "trades": 66, "taker_buy_quote": 2407.03584}, {"ts": 1775034900000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 188046.5, "quote_volume": 10362.4136, "trades": 75, "taker_buy_quote": 4349.73237}, {"ts": 1775034960000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 15340.2, "quote_volume": 845.29946, "trades": 9, "taker_buy_quote": 30.05088}, {"ts": 1775035020000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 212052.0, "quote_volume": 11718.69607, "trades": 60, "taker_buy_quote": 8225.09175}, {"ts": 1775035080000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3296.2, "quote_volume": 182.19187, "trades": 6, "taker_buy_quote": 133.62139}, {"ts": 1775035140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 73829.3, "quote_volume": 4082.76029, "trades": 15, "taker_buy_quote": 4039.62076}, {"ts": 1775035200000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 175821.9, "quote_volume": 9733.90161, "trades": 98, "taker_buy_quote": 3510.18215}, {"ts": 1775035260000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 156229.9, "quote_volume": 8655.05736, "trades": 34, "taker_buy_quote": 5152.43822}, {"ts": 1775035320000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 131888.3, "quote_volume": 7292.35315, "trades": 63, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.0551, "high": 0.0553, "low": 0.055, "close": 0.0553, "volume": 214868.6, "quote_volume": 11849.71278, "trades": 63, "taker_buy_quote": 10283.34678}, {"ts": 1775035440000, "open": 0.0552, "high": 0.0555, "low": 0.0552, "close": 0.0553, "volume": 149119.7, "quote_volume": 8258.61641, "trades": 45, "taker_buy_quote": 3730.75161}, {"ts": 1775035500000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 66165.9, "quote_volume": 3667.11136, "trades": 42, "taker_buy_quote": 2108.21076}, {"ts": 1775035560000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 287601.0, "quote_volume": 15961.80888, "trades": 95, "taker_buy_quote": 4405.37223}, {"ts": 1775035620000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 381343.7, "quote_volume": 21206.14438, "trades": 85, "taker_buy_quote": 16971.2088}, {"ts": 1775035680000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 100033.0, "quote_volume": 5561.59819, "trades": 51, "taker_buy_quote": 1378.93004}, {"ts": 1775035740000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 174392.0, "quote_volume": 9714.55971, "trades": 73, "taker_buy_quote": 3923.48671}, {"ts": 1775035800000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 321980.6, "quote_volume": 17944.2661, "trades": 133, "taker_buy_quote": 7938.80977}, {"ts": 1775035860000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 387884.4, "quote_volume": 21633.00015, "trades": 145, "taker_buy_quote": 12840.72017}, {"ts": 1775035920000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 410510.5, "quote_volume": 22879.68546, "trades": 153, "taker_buy_quote": 10613.52999}, {"ts": 1775035980000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 329479.3, "quote_volume": 18433.69839, "trades": 123, "taker_buy_quote": 12079.34088}, {"ts": 1775036040000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 440829.2, "quote_volume": 24659.14967, "trades": 131, "taker_buy_quote": 10296.84904}, {"ts": 1775036100000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 245892.2, "quote_volume": 13735.28784, "trades": 96, "taker_buy_quote": 6559.29394}, {"ts": 1775036160000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 96538.8, "quote_volume": 5388.32615, "trades": 41, "taker_buy_quote": 5112.18869}, {"ts": 1775036220000, "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 133233.8, "quote_volume": 7427.47725, "trades": 62, "taker_buy_quote": 1578.28282}, {"ts": 1775036280000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 210641.5, "quote_volume": 11765.88104, "trades": 66, "taker_buy_quote": 7224.06723}, {"ts": 1775036340000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 825144.3, "quote_volume": 46152.13554, "trades": 121, "taker_buy_quote": 33608.00478}, {"ts": 1775036400000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 208992.3, "quote_volume": 11682.67856, "trades": 47, "taker_buy_quote": 2039.33752}, {"ts": 1775036460000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 109291.7, "quote_volume": 6106.58731, "trades": 40, "taker_buy_quote": 5439.80837}, {"ts": 1775036520000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 67845.4, "quote_volume": 3792.02802, "trades": 32, "taker_buy_quote": 75.20786}, {"ts": 1775036580000, "open": 0.0559, "high": 0.0559, "low": 0.0555, "close": 0.0557, "volume": 289626.0, "quote_volume": 16142.52681, "trades": 91, "taker_buy_quote": 11108.56355}, {"ts": 1775036640000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 25530.2, "quote_volume": 1422.27933, "trades": 20, "taker_buy_quote": 1200.17001}, {"ts": 1775036700000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 86868.1, "quote_volume": 4831.28346, "trades": 22, "taker_buy_quote": 3212.75704}, {"ts": 1775036760000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 319220.1, "quote_volume": 17720.55755, "trades": 74, "taker_buy_quote": 4530.22144}, {"ts": 1775036820000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 235921.8, "quote_volume": 13102.78585, "trades": 57, "taker_buy_quote": 7327.6701}, {"ts": 1775036880000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 60002.5, "quote_volume": 3336.04692, "trades": 27, "taker_buy_quote": 70.85972}, {"ts": 1775036940000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 160220.9, "quote_volume": 8908.33204, "trades": 41, "taker_buy_quote": 7399.05892}, {"ts": 1775037000000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 130217.0, "quote_volume": 7253.64313, "trades": 71, "taker_buy_quote": 1350.81335}, {"ts": 1775037060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 5400.7, "quote_volume": 300.29866, "trades": 8, "taker_buy_quote": 10.99518}, {"ts": 1775037120000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1230.9, "quote_volume": 68.43804, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.0557, "high": 0.0562, "low": 0.0557, "close": 0.0562, "volume": 971541.6, "quote_volume": 54392.23828, "trades": 227, "taker_buy_quote": 38239.13348}, {"ts": 1775037240000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 267091.1, "quote_volume": 15007.41171, "trades": 86, "taker_buy_quote": 5129.06957}, {"ts": 1775037300000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 353818.5, "quote_volume": 19806.76092, "trades": 126, "taker_buy_quote": 6610.40872}, {"ts": 1775037360000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 164751.6, "quote_volume": 9209.049, "trades": 44, "taker_buy_quote": 3948.05591}, {"ts": 1775037420000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 98339.6, "quote_volume": 5497.09192, "trades": 42, "taker_buy_quote": 718.80133}, {"ts": 1775037480000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 127277.3, "quote_volume": 7107.77574, "trades": 90, "taker_buy_quote": 994.53248}, {"ts": 1775037540000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 192482.2, "quote_volume": 10740.29349, "trades": 57, "taker_buy_quote": 6386.43276}, {"ts": 1775037600000, "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 152250.1, "quote_volume": 8513.31078, "trades": 76, "taker_buy_quote": 6232.2705}, {"ts": 1775037660000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 211182.9, "quote_volume": 11827.72574, "trades": 76, "taker_buy_quote": 3444.77214}, {"ts": 1775037720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7312.1, "quote_volume": 409.69778, "trades": 14, "taker_buy_quote": 123.52098}, {"ts": 1775037780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6114.3, "quote_volume": 342.4008, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.056, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 465349.7, "quote_volume": 26070.11132, "trades": 174, "taker_buy_quote": 13131.22039}, {"ts": 1775037900000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 67859.6, "quote_volume": 3806.40939, "trades": 47, "taker_buy_quote": 311.8038}, {"ts": 1775037960000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 76104.7, "quote_volume": 4256.37091, "trades": 30, "taker_buy_quote": 2539.92567}, {"ts": 1775038020000, "open": 0.0559, "high": 0.0562, "low": 0.0559, "close": 0.0561, "volume": 156282.9, "quote_volume": 8772.27384, "trades": 116, "taker_buy_quote": 5318.4733}, {"ts": 1775038080000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 157886.1, "quote_volume": 8855.07059, "trades": 63, "taker_buy_quote": 6019.69943}, {"ts": 1775038140000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 398515.3, "quote_volume": 22348.94057, "trades": 55, "taker_buy_quote": 12503.13201}, {"ts": 1775038200000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 78278.4, "quote_volume": 4399.5681, "trades": 48, "taker_buy_quote": 1288.433}, {"ts": 1775038260000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 118969.7, "quote_volume": 6695.27858, "trades": 64, "taker_buy_quote": 3344.92375}, {"ts": 1775038320000, "open": 0.0562, "high": 0.0566, "low": 0.0562, "close": 0.0565, "volume": 2786825.1, "quote_volume": 157428.20329, "trades": 518, "taker_buy_quote": 135144.3031}, {"ts": 1775038380000, "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0567, "volume": 1755683.6, "quote_volume": 99515.65777, "trades": 421, "taker_buy_quote": 67441.09336}, {"ts": 1775038440000, "open": 0.0567, "high": 0.057, "low": 0.0566, "close": 0.0568, "volume": 812170.3, "quote_volume": 46136.04021, "trades": 275, "taker_buy_quote": 21529.47909}, {"ts": 1775038500000, "open": 0.0568, "high": 0.0569, "low": 0.0565, "close": 0.0566, "volume": 1538686.3, "quote_volume": 87352.73263, "trades": 350, "taker_buy_quote": 28359.34953}, {"ts": 1775038560000, "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0564, "volume": 261274.4, "quote_volume": 14737.69556, "trades": 106, "taker_buy_quote": 5526.26208}, {"ts": 1775038620000, "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 680192.3, "quote_volume": 38240.40827, "trades": 147, "taker_buy_quote": 11407.27234}, {"ts": 1775038680000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 100892.1, "quote_volume": 5671.59382, "trades": 25, "taker_buy_quote": 820.7414}, {"ts": 1775038740000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 302985.3, "quote_volume": 17023.51998, "trades": 85, "taker_buy_quote": 4406.59704}, {"ts": 1775038800000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 569530.1, "quote_volume": 31880.31697, "trades": 106, "taker_buy_quote": 8998.15187}, {"ts": 1775038860000, "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 114105.6, "quote_volume": 6403.30872, "trades": 58, "taker_buy_quote": 5426.96235}, {"ts": 1775038920000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 154228.6, "quote_volume": 8683.05153, "trades": 37, "taker_buy_quote": 4636.06854}, {"ts": 1775038980000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 244966.0, "quote_volume": 13773.49311, "trades": 46, "taker_buy_quote": 4221.50912}, {"ts": 1775039040000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 215813.3, "quote_volume": 12105.2078, "trades": 87, "taker_buy_quote": 6362.92596}, {"ts": 1775039100000, "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 1357789.4, "quote_volume": 75890.11632, "trades": 294, "taker_buy_quote": 11304.29582}, {"ts": 1775039160000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 2057587.5, "quote_volume": 114692.25745, "trades": 539, "taker_buy_quote": 24021.55755}, {"ts": 1775039220000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 1300304.8, "quote_volume": 72334.48045, "trades": 358, "taker_buy_quote": 28590.79292}, {"ts": 1775039280000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 519022.1, "quote_volume": 28909.29172, "trades": 180, "taker_buy_quote": 18392.3202}, {"ts": 1775039340000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 113751.6, "quote_volume": 6340.82559, "trades": 36, "taker_buy_quote": 2817.18645}, {"ts": 1775039400000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 89558.6, "quote_volume": 4988.19917, "trades": 45, "taker_buy_quote": 2028.38124}, {"ts": 1775039460000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 112909.1, "quote_volume": 6277.82942, "trades": 105, "taker_buy_quote": 2928.36866}, {"ts": 1775039520000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 17814.7, "quote_volume": 990.54112, "trades": 24, "taker_buy_quote": 38.27362}, {"ts": 1775039580000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 37006.0, "quote_volume": 2053.19458, "trades": 30, "taker_buy_quote": 88.4332}, {"ts": 1775039640000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 243239.5, "quote_volume": 13494.64588, "trades": 49, "taker_buy_quote": 4229.31645}, {"ts": 1775039700000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 270239.8, "quote_volume": 14961.30089, "trades": 73, "taker_buy_quote": 3025.4545}, {"ts": 1775039760000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 181603.2, "quote_volume": 10025.20947, "trades": 51, "taker_buy_quote": 394.19499}, {"ts": 1775039820000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 31463.2, "quote_volume": 1735.00053, "trades": 28, "taker_buy_quote": 640.91064}, {"ts": 1775039880000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 357689.9, "quote_volume": 19745.32477, "trades": 58, "taker_buy_quote": 8913.35593}, {"ts": 1775039940000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 29607.9, "quote_volume": 1634.3859, "trades": 23, "taker_buy_quote": 1448.1411}, {"ts": 1775040000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 10019.4, "quote_volume": 553.07088, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5286.0, "quote_volume": 291.7872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 40332.7, "quote_volume": 2225.78584, "trades": 16, "taker_buy_quote": 16.49376}, {"ts": 1775040180000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 11537.3, "quote_volume": 635.11836, "trades": 23, "taker_buy_quote": 66.64345}, {"ts": 1775040240000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.055, "volume": 75121.9, "quote_volume": 4136.5757, "trades": 43, "taker_buy_quote": 1739.41597}, {"ts": 1775040300000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 12158.9, "quote_volume": 669.83852, "trades": 14, "taker_buy_quote": 605.56002}, {"ts": 1775040360000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 35685.5, "quote_volume": 1963.69738, "trades": 29, "taker_buy_quote": 1247.55888}, {"ts": 1775040420000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 100473.5, "quote_volume": 5516.53705, "trades": 55, "taker_buy_quote": 790.36526}, {"ts": 1775040480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 104968.5, "quote_volume": 5752.55381, "trades": 32, "taker_buy_quote": 153.72549}, {"ts": 1775040540000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 174448.9, "quote_volume": 9559.61249, "trades": 47, "taker_buy_quote": 5284.36752}, {"ts": 1775040600000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 10775.2, "quote_volume": 589.85562, "trades": 22, "taker_buy_quote": 247.79464}, {"ts": 1775040660000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 93847.7, "quote_volume": 5142.63703, "trades": 33, "taker_buy_quote": 4941.19611}, {"ts": 1775040720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 27039.7, "quote_volume": 1484.4495, "trades": 28, "taker_buy_quote": 1467.99306}, {"ts": 1775040780000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 14280.8, "quote_volume": 783.45072, "trades": 10, "taker_buy_quote": 473.72112}, {"ts": 1775040840000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 44724.1, "quote_volume": 2455.77673, "trades": 15, "taker_buy_quote": 1718.44777}, {"ts": 1775040900000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 121065.2, "quote_volume": 6646.53256, "trades": 19, "taker_buy_quote": 38.0878}, {"ts": 1775040960000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 64374.0, "quote_volume": 3527.73622, "trades": 38, "taker_buy_quote": 823.89874}, {"ts": 1775041020000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 129022.6, "quote_volume": 7083.27804, "trades": 51, "taker_buy_quote": 3304.70001}, {"ts": 1775041080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 52646.5, "quote_volume": 2890.48495, "trades": 15, "taker_buy_quote": 2884.98946}, {"ts": 1775041140000, "open": 0.0549, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 206474.3, "quote_volume": 11362.70965, "trades": 90, "taker_buy_quote": 6846.80268}, {"ts": 1775041200000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 86751.9, "quote_volume": 4779.99977, "trades": 61, "taker_buy_quote": 1912.07469}, {"ts": 1775041260000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 114835.5, "quote_volume": 6327.68354, "trades": 43, "taker_buy_quote": 2666.42629}, {"ts": 1775041320000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 234000.8, "quote_volume": 12893.44156, "trades": 80, "taker_buy_quote": 6275.96972}, {"ts": 1775041380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 139670.9, "quote_volume": 7695.86659, "trades": 50, "taker_buy_quote": 3399.79122}, {"ts": 1775041440000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 1741.2, "quote_volume": 95.95347, "trades": 4, "taker_buy_quote": 7.3692}, {"ts": 1775041500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2947.6, "quote_volume": 162.41276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 711.1, "quote_volume": 39.18161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 85318.9, "quote_volume": 4709.51518, "trades": 24, "taker_buy_quote": 4646.46216}, {"ts": 1775041680000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 173730.1, "quote_volume": 9607.19235, "trades": 71, "taker_buy_quote": 5463.07252}, {"ts": 1775041740000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 293587.3, "quote_volume": 16218.33665, "trades": 131, "taker_buy_quote": 3218.91813}, {"ts": 1775041800000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 105786.1, "quote_volume": 5839.24378, "trades": 26, "taker_buy_quote": 4775.35532}, {"ts": 1775041860000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 117772.8, "quote_volume": 6512.63043, "trades": 57, "taker_buy_quote": 1742.45323}, {"ts": 1775041920000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 97252.9, "quote_volume": 5377.8012, "trades": 34, "taker_buy_quote": 1775.76595}, {"ts": 1775041980000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3151.8, "quote_volume": 173.99635, "trades": 5, "taker_buy_quote": 9.39547}, {"ts": 1775042040000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 133609.1, "quote_volume": 7376.04769, "trades": 64, "taker_buy_quote": 3205.89414}, {"ts": 1775042100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 221738.8, "quote_volume": 12262.15564, "trades": 69, "taker_buy_quote": 3910.10816}, {"ts": 1775042160000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 77709.1, "quote_volume": 4297.20652, "trades": 35, "taker_buy_quote": 777.2415}, {"ts": 1775042220000, "open": 0.0552, "high": 0.0553, "low": 0.055, "close": 0.055, "volume": 45933.2, "quote_volume": 2535.05343, "trades": 35, "taker_buy_quote": 16.49262}, {"ts": 1775042280000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 51081.5, "quote_volume": 2814.59065, "trades": 21, "taker_buy_quote": 2403.13691}, {"ts": 1775042340000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 142460.3, "quote_volume": 7849.47094, "trades": 59, "taker_buy_quote": 21.49451}, {"ts": 1775042400000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 94003.5, "quote_volume": 5170.25873, "trades": 41, "taker_buy_quote": 1475.29273}, {"ts": 1775042460000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 1387.4, "quote_volume": 76.33694, "trades": 7, "taker_buy_quote": 16.49694}, {"ts": 1775042520000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 34633.6, "quote_volume": 1907.28164, "trades": 9, "taker_buy_quote": 1340.93564}, {"ts": 1775042580000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 77232.6, "quote_volume": 4247.71523, "trades": 43, "taker_buy_quote": 5.5}, {"ts": 1775042640000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 181639.5, "quote_volume": 9968.57989, "trades": 51, "taker_buy_quote": 5383.514}, {"ts": 1775042700000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 69241.8, "quote_volume": 3808.22138, "trades": 25, "taker_buy_quote": 3311.176}, {"ts": 1775042760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 121783.5, "quote_volume": 6697.83285, "trades": 25, "taker_buy_quote": 253.902}, {"ts": 1775042820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2670.4, "quote_volume": 146.862, "trades": 3, "taker_buy_quote": 141.372}, {"ts": 1775042880000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 9789.7, "quote_volume": 538.22998, "trades": 13, "taker_buy_quote": 426.4975}, {"ts": 1775042940000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 141212.2, "quote_volume": 7766.66098, "trades": 47, "taker_buy_quote": 4545.82048}, {"ts": 1775043000000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7171.2, "quote_volume": 393.83387, "trades": 6, "taker_buy_quote": 74.2445}, {"ts": 1775043060000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2862.2, "quote_volume": 157.19478, "trades": 16, "taker_buy_quote": 33.0}, {"ts": 1775043120000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 262482.6, "quote_volume": 14398.01801, "trades": 83, "taker_buy_quote": 465.60043}, {"ts": 1775043180000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 97351.3, "quote_volume": 5322.74779, "trades": 51, "taker_buy_quote": 904.72896}, {"ts": 1775043240000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 107594.0, "quote_volume": 5885.64544, "trades": 22, "taker_buy_quote": 5443.62846}, {"ts": 1775043300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4375.8, "quote_volume": 239.73071, "trades": 6, "taker_buy_quote": 205.1986}, {"ts": 1775043360000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 111663.1, "quote_volume": 6119.80437, "trades": 43, "taker_buy_quote": 4437.38334}, {"ts": 1775043420000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 135065.1, "quote_volume": 7401.46748, "trades": 22, "taker_buy_quote": 5.49644}, {"ts": 1775043480000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 112960.4, "quote_volume": 6191.42946, "trades": 28, "taker_buy_quote": 4696.05868}, {"ts": 1775043540000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 141441.0, "quote_volume": 7751.25003, "trades": 33, "taker_buy_quote": 4605.18203}, {"ts": 1775043600000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5677.8, "quote_volume": 310.64762, "trades": 7, "taker_buy_quote": 39.43408}, {"ts": 1775043660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 697.8, "quote_volume": 38.16966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 49038.0, "quote_volume": 2682.3323, "trades": 32, "taker_buy_quote": 990.6717}, {"ts": 1775043780000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 77056.9, "quote_volume": 4214.93931, "trades": 24, "taker_buy_quote": 2462.65417}, {"ts": 1775043840000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 77537.6, "quote_volume": 4244.66754, "trades": 23, "taker_buy_quote": 3674.97674}, {"ts": 1775043900000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 226880.8, "quote_volume": 12434.49369, "trades": 59, "taker_buy_quote": 4160.47115}, {"ts": 1775043960000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 146724.9, "quote_volume": 8055.15428, "trades": 34, "taker_buy_quote": 3661.4457}, {"ts": 1775044020000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 76668.1, "quote_volume": 4210.49264, "trades": 19, "taker_buy_quote": 3701.82218}, {"ts": 1775044080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 312167.9, "quote_volume": 17152.17112, "trades": 78, "taker_buy_quote": 9021.5973}, {"ts": 1775044140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 37549.3, "quote_volume": 2068.96643, "trades": 33, "taker_buy_quote": 2068.96643}, {"ts": 1775044200000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 79256.8, "quote_volume": 4374.99524, "trades": 41, "taker_buy_quote": 1995.36188}, {"ts": 1775044260000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 71868.1, "quote_volume": 3967.0793, "trades": 16, "taker_buy_quote": 3945.13848}, {"ts": 1775044320000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 83012.3, "quote_volume": 4572.13873, "trades": 37, "taker_buy_quote": 16.49694}, {"ts": 1775044380000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 177724.5, "quote_volume": 9778.86524, "trades": 62, "taker_buy_quote": 2213.77474}, {"ts": 1775044440000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 19020.9, "quote_volume": 1048.01167, "trades": 20, "taker_buy_quote": 1026.05567}, {"ts": 1775044500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 13606.1, "quote_volume": 748.3355, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5276.8, "quote_volume": 290.10377, "trades": 10, "taker_buy_quote": 142.5985}, {"ts": 1775044620000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5543.2, "quote_volume": 304.60921, "trades": 6, "taker_buy_quote": 158.1415}, {"ts": 1775044680000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4468.5, "quote_volume": 245.7275, "trades": 10, "taker_buy_quote": 223.7675}, {"ts": 1775044740000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 70532.3, "quote_volume": 3878.85866, "trades": 30, "taker_buy_quote": 2794.66642}, {"ts": 1775044800000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 151337.3, "quote_volume": 8338.17698, "trades": 52, "taker_buy_quote": 4540.31396}, {"ts": 1775044860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 69885.0, "quote_volume": 3843.675, "trades": 24, "taker_buy_quote": 2356.706}, {"ts": 1775044920000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 308983.7, "quote_volume": 16968.43366, "trades": 114, "taker_buy_quote": 7050.13382}, {"ts": 1775044980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 158592.8, "quote_volume": 8706.7147, "trades": 73, "taker_buy_quote": 4591.1772}, {"ts": 1775045040000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 90414.8, "quote_volume": 4963.93719, "trades": 35, "taker_buy_quote": 2440.15674}, {"ts": 1775045100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 59779.6, "quote_volume": 3287.25752, "trades": 19, "taker_buy_quote": 2946.614}, {"ts": 1775045160000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 208983.7, "quote_volume": 11510.38212, "trades": 46, "taker_buy_quote": 8734.7324}, {"ts": 1775045220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 173372.7, "quote_volume": 9552.83577, "trades": 53, "taker_buy_quote": 4136.90249}, {"ts": 1775045280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 80024.2, "quote_volume": 4408.06043, "trades": 26, "taker_buy_quote": 268.35353}, {"ts": 1775045340000, "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 259039.8, "quote_volume": 14238.72176, "trades": 109, "taker_buy_quote": 8424.34158}, {"ts": 1775045400000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 198770.1, "quote_volume": 10948.38784, "trades": 56, "taker_buy_quote": 5532.49627}, {"ts": 1775045460000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 144592.4, "quote_volume": 7969.77166, "trades": 27, "taker_buy_quote": 5686.91699}, {"ts": 1775045520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 88487.3, "quote_volume": 4884.41619, "trades": 35, "taker_buy_quote": 2362.52136}, {"ts": 1775045580000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 73100.3, "quote_volume": 4036.43852, "trades": 30, "taker_buy_quote": 2251.26944}, {"ts": 1775045640000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 54717.6, "quote_volume": 3029.84277, "trades": 35, "taker_buy_quote": 2618.22251}, {"ts": 1775045700000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 453035.2, "quote_volume": 25133.36133, "trades": 81, "taker_buy_quote": 8251.0124}, {"ts": 1775045760000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 98123.8, "quote_volume": 5445.73871, "trades": 28, "taker_buy_quote": 2712.06734}, {"ts": 1775045820000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 65300.6, "quote_volume": 3624.15361, "trades": 31, "taker_buy_quote": 925.7844}, {"ts": 1775045880000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 401670.4, "quote_volume": 22306.67202, "trades": 88, "taker_buy_quote": 11041.1568}, {"ts": 1775045940000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 233039.9, "quote_volume": 12934.28761, "trades": 52, "taker_buy_quote": 4142.87671}, {"ts": 1775046000000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 96661.8, "quote_volume": 5367.49101, "trades": 46, "taker_buy_quote": 2876.1709}, {"ts": 1775046060000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 79603.0, "quote_volume": 4435.77086, "trades": 26, "taker_buy_quote": 4392.29144}, {"ts": 1775046120000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 64284.1, "quote_volume": 3586.44293, "trades": 21, "taker_buy_quote": 3207.71322}, {"ts": 1775046180000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 230059.7, "quote_volume": 12837.99579, "trades": 49, "taker_buy_quote": 3234.50889}, {"ts": 1775046240000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 302236.0, "quote_volume": 16840.86647, "trades": 78, "taker_buy_quote": 9902.13696}, {"ts": 1775046300000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 295485.6, "quote_volume": 16495.21431, "trades": 78, "taker_buy_quote": 8644.80548}, {"ts": 1775046360000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 211849.8, "quote_volume": 11842.42422, "trades": 51, "taker_buy_quote": 5451.04247}, {"ts": 1775046420000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 428646.1, "quote_volume": 23906.11816, "trades": 119, "taker_buy_quote": 12647.26409}, {"ts": 1775046480000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 145518.0, "quote_volume": 8105.27259, "trades": 34, "taker_buy_quote": 5249.07759}, {"ts": 1775046540000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 87914.7, "quote_volume": 4904.13415, "trades": 48, "taker_buy_quote": 835.55478}, {"ts": 1775046600000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 109779.7, "quote_volume": 6114.47459, "trades": 51, "taker_buy_quote": 2864.76939}, {"ts": 1775046660000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 239989.3, "quote_volume": 13344.70947, "trades": 66, "taker_buy_quote": 4190.45524}, {"ts": 1775046720000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 109355.8, "quote_volume": 6069.74598, "trades": 43, "taker_buy_quote": 2291.46693}, {"ts": 1775046780000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 338830.2, "quote_volume": 18820.30235, "trades": 90, "taker_buy_quote": 8363.27667}, {"ts": 1775046840000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 480689.5, "quote_volume": 26616.71745, "trades": 127, "taker_buy_quote": 7270.69722}, {"ts": 1775046900000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 138566.6, "quote_volume": 7671.46912, "trades": 38, "taker_buy_quote": 5528.8021}, {"ts": 1775046960000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 116570.5, "quote_volume": 6458.0057, "trades": 47, "taker_buy_quote": 1698.17066}, {"ts": 1775047020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 12137.1, "quote_volume": 671.18163, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 207476.8, "quote_volume": 11464.69441, "trades": 94, "taker_buy_quote": 5044.26865}, {"ts": 1775047140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 12845.4, "quote_volume": 709.06608, "trades": 5, "taker_buy_quote": 709.06608}, {"ts": 1775047200000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 62787.1, "quote_volume": 3461.75226, "trades": 39, "taker_buy_quote": 1381.55094}, {"ts": 1775047260000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 84398.0, "quote_volume": 4658.7696, "trades": 22, "taker_buy_quote": 2131.8792}, {"ts": 1775047320000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 121911.7, "quote_volume": 6742.16908, "trades": 26, "taker_buy_quote": 2997.12036}, {"ts": 1775047380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 22476.5, "quote_volume": 1240.7028, "trades": 16, "taker_buy_quote": 318.23904}, {"ts": 1775047440000, "open": 0.0552, "high": 0.0558, "low": 0.0552, "close": 0.0558, "volume": 696296.6, "quote_volume": 38651.71766, "trades": 185, "taker_buy_quote": 34872.91608}, {"ts": 1775047500000, "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0554, "volume": 484516.4, "quote_volume": 26911.56995, "trades": 170, "taker_buy_quote": 11359.43637}, {"ts": 1775047560000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 181712.4, "quote_volume": 10050.58368, "trades": 72, "taker_buy_quote": 3876.89721}, {"ts": 1775047620000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 4120.2, "quote_volume": 228.05443, "trades": 4, "taker_buy_quote": 114.88298}, {"ts": 1775047680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 79866.2, "quote_volume": 4416.60086, "trades": 28, "taker_buy_quote": 1489.26771}, {"ts": 1775047740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 65117.3, "quote_volume": 3600.98669, "trades": 20, "taker_buy_quote": 1100.38152}, {"ts": 1775047800000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 67512.8, "quote_volume": 3743.98723, "trades": 29, "taker_buy_quote": 3743.98723}, {"ts": 1775047860000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 56020.0, "quote_volume": 3109.11, "trades": 16, "taker_buy_quote": 553.224}, {"ts": 1775047920000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 248296.4, "quote_volume": 13780.4502, "trades": 32, "taker_buy_quote": 9064.7151}, {"ts": 1775047980000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 58471.9, "quote_volume": 3245.19045, "trades": 21, "taker_buy_quote": 1652.79555}, {"ts": 1775048040000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 11014.6, "quote_volume": 610.20884, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 117942.6, "quote_volume": 6540.59941, "trades": 36, "taker_buy_quote": 3315.77033}, {"ts": 1775048160000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 60308.9, "quote_volume": 3347.26843, "trades": 19, "taker_buy_quote": 298.60348}, {"ts": 1775048220000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 22703.4, "quote_volume": 1258.05158, "trades": 16, "taker_buy_quote": 345.39752}, {"ts": 1775048280000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 134146.3, "quote_volume": 7431.96107, "trades": 33, "taker_buy_quote": 5864.98229}, {"ts": 1775048340000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 841.6, "quote_volume": 46.62464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 90230.3, "quote_volume": 4994.1196, "trades": 33, "taker_buy_quote": 1915.57597}, {"ts": 1775048460000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 24339.8, "quote_volume": 1346.08885, "trades": 7, "taker_buy_quote": 54.24214}, {"ts": 1775048520000, "open": 0.0554, "high": 0.0554, "low": 0.0551, "close": 0.0551, "volume": 328764.9, "quote_volume": 18178.99269, "trades": 107, "taker_buy_quote": 7825.85362}, {"ts": 1775048580000, "open": 0.0551, "high": 0.0554, "low": 0.0551, "close": 0.0554, "volume": 140876.7, "quote_volume": 7779.76454, "trades": 53, "taker_buy_quote": 4832.20527}, {"ts": 1775048640000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 94041.0, "quote_volume": 5213.98298, "trades": 40, "taker_buy_quote": 2021.84835}, {"ts": 1775048700000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 91114.6, "quote_volume": 5049.94275, "trades": 35, "taker_buy_quote": 2771.97704}, {"ts": 1775048760000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 144784.9, "quote_volume": 8046.36772, "trades": 31, "taker_buy_quote": 6008.00812}, {"ts": 1775048820000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 25846.0, "quote_volume": 1432.57016, "trades": 11, "taker_buy_quote": 389.4768}, {"ts": 1775048880000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 24569.3, "quote_volume": 1361.04818, "trades": 13, "taker_buy_quote": 243.13398}, {"ts": 1775048940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 17714.6, "quote_volume": 979.61738, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 101657.6, "quote_volume": 5636.40605, "trades": 35, "taker_buy_quote": 3157.50007}, {"ts": 1775049060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 55487.8, "quote_volume": 3079.5729, "trades": 24, "taker_buy_quote": 728.382}, {"ts": 1775049120000, "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 38530.5, "quote_volume": 2130.98126, "trades": 28, "taker_buy_quote": 133.9353}, {"ts": 1775049180000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 79118.8, "quote_volume": 4374.59716, "trades": 25, "taker_buy_quote": 3397.39974}, {"ts": 1775049240000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 46405.9, "quote_volume": 2561.21071, "trades": 21, "taker_buy_quote": 535.86504}, {"ts": 1775049300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 523066.9, "quote_volume": 28873.29288, "trades": 77, "taker_buy_quote": 13713.0876}, {"ts": 1775049360000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 192404.7, "quote_volume": 10621.11985, "trades": 32, "taker_buy_quote": 6043.81993}, {"ts": 1775049420000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 34495.5, "quote_volume": 1907.60115, "trades": 15, "taker_buy_quote": 1907.60115}, {"ts": 1775049480000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 39330.8, "quote_volume": 2178.92632, "trades": 13, "taker_buy_quote": 2145.13232}, {"ts": 1775049540000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 215567.0, "quote_volume": 11952.65616, "trades": 46, "taker_buy_quote": 8047.01156}, {"ts": 1775049600000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 17636.7, "quote_volume": 978.94365, "trades": 7, "taker_buy_quote": 978.94365}, {"ts": 1775049660000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 168846.7, "quote_volume": 9373.63388, "trades": 38, "taker_buy_quote": 3365.10398}, {"ts": 1775049720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 997.0, "quote_volume": 55.3335, "trades": 2, "taker_buy_quote": 55.3335}, {"ts": 1775049780000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 11479.0, "quote_volume": 636.85767, "trades": 5, "taker_buy_quote": 511.19385}, {"ts": 1775049840000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 70857.2, "quote_volume": 3932.48411, "trades": 22, "taker_buy_quote": 1855.08195}, {"ts": 1775049900000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 43349.3, "quote_volume": 2401.416, "trades": 22, "taker_buy_quote": 528.26116}, {"ts": 1775049960000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 50929.3, "quote_volume": 2827.48256, "trades": 32, "taker_buy_quote": 2827.48256}, {"ts": 1775050020000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 72845.4, "quote_volume": 4057.01766, "trades": 21, "taker_buy_quote": 2494.58577}, {"ts": 1775050080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 28694.5, "quote_volume": 1598.28365, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 83018.7, "quote_volume": 4624.46356, "trades": 35, "taker_buy_quote": 3949.0008}, {"ts": 1775050200000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 141082.2, "quote_volume": 7852.93956, "trades": 67, "taker_buy_quote": 2699.24784}, {"ts": 1775050260000, "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 230585.0, "quote_volume": 12779.22592, "trades": 97, "taker_buy_quote": 6234.12774}, {"ts": 1775050320000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 86012.3, "quote_volume": 4763.37815, "trades": 40, "taker_buy_quote": 668.99932}, {"ts": 1775050380000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 268634.7, "quote_volume": 14881.76781, "trades": 66, "taker_buy_quote": 10280.1071}, {"ts": 1775050440000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 117844.0, "quote_volume": 6507.54761, "trades": 57, "taker_buy_quote": 210.56273}, {"ts": 1775050500000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0553, "volume": 75115.8, "quote_volume": 4153.28432, "trades": 32, "taker_buy_quote": 3996.8796}, {"ts": 1775050560000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 194804.7, "quote_volume": 10810.09703, "trades": 50, "taker_buy_quote": 3896.17898}, {"ts": 1775050620000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 118638.4, "quote_volume": 6572.73717, "trades": 30, "taker_buy_quote": 1252.49235}, {"ts": 1775050680000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 230294.5, "quote_volume": 12769.11124, "trades": 79, "taker_buy_quote": 5823.79708}, {"ts": 1775050740000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 50882.5, "quote_volume": 2820.15015, "trades": 29, "taker_buy_quote": 1958.79929}, {"ts": 1775050800000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 238667.9, "quote_volume": 13201.64947, "trades": 64, "taker_buy_quote": 6816.96925}, {"ts": 1775050860000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 136295.4, "quote_volume": 7544.39469, "trades": 61, "taker_buy_quote": 4603.48539}, {"ts": 1775050920000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 135623.8, "quote_volume": 7513.52347, "trades": 86, "taker_buy_quote": 2413.80374}, {"ts": 1775050980000, "open": 0.0554, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 155001.0, "quote_volume": 8565.29547, "trades": 99, "taker_buy_quote": 2412.7552}, {"ts": 1775051040000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 776463.7, "quote_volume": 42862.97961, "trades": 98, "taker_buy_quote": 17136.04279}, {"ts": 1775051100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 100130.8, "quote_volume": 5517.20708, "trades": 36, "taker_buy_quote": 1229.59507}, {"ts": 1775051160000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 102080.7, "quote_volume": 5631.86079, "trades": 39, "taker_buy_quote": 1559.81646}, {"ts": 1775051220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 71666.6, "quote_volume": 3948.82966, "trades": 29, "taker_buy_quote": 2476.2491}, {"ts": 1775051280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 122659.3, "quote_volume": 6756.51069, "trades": 53, "taker_buy_quote": 828.64339}, {"ts": 1775051340000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 85347.7, "quote_volume": 4702.55146, "trades": 23, "taker_buy_quote": 3101.59553}, {"ts": 1775051400000, "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 141941.4, "quote_volume": 7835.26199, "trades": 41, "taker_buy_quote": 2977.22698}, {"ts": 1775051460000, "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0555, "volume": 213298.6, "quote_volume": 11829.79996, "trades": 79, "taker_buy_quote": 8540.98651}, {"ts": 1775051520000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 127513.3, "quote_volume": 7066.79386, "trades": 74, "taker_buy_quote": 2374.39105}, {"ts": 1775051580000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 123386.4, "quote_volume": 6841.36022, "trades": 51, "taker_buy_quote": 1640.03942}, {"ts": 1775051640000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 58915.3, "quote_volume": 3263.94945, "trades": 83, "taker_buy_quote": 1257.52211}, {"ts": 1775051700000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 66221.8, "quote_volume": 3662.8013, "trades": 31, "taker_buy_quote": 17.82416}, {"ts": 1775051760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 619.0, "quote_volume": 34.2307, "trades": 1, "taker_buy_quote": 34.2307}, {"ts": 1775051820000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 61388.9, "quote_volume": 3396.98388, "trades": 22, "taker_buy_quote": 3144.238}, {"ts": 1775051880000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 43435.1, "quote_volume": 2406.30454, "trades": 14, "taker_buy_quote": 979.93736}, {"ts": 1775051940000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 219529.4, "quote_volume": 12161.92876, "trades": 15, "taker_buy_quote": 131.20382}, {"ts": 1775052000000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 154021.3, "quote_volume": 8543.08003, "trades": 40, "taker_buy_quote": 6667.74426}, {"ts": 1775052060000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 54984.6, "quote_volume": 3051.81292, "trades": 27, "taker_buy_quote": 1778.69842}, {"ts": 1775052120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 88408.0, "quote_volume": 4906.644, "trades": 19, "taker_buy_quote": 633.14955}, {"ts": 1775052180000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 100126.3, "quote_volume": 5567.71322, "trades": 39, "taker_buy_quote": 4321.63382}, {"ts": 1775052240000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 90990.4, "quote_volume": 5058.98155, "trades": 30, "taker_buy_quote": 1273.14558}, {"ts": 1775052300000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 206213.2, "quote_volume": 11465.59375, "trades": 54, "taker_buy_quote": 7574.45547}, {"ts": 1775052360000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 126045.8, "quote_volume": 7001.54972, "trades": 44, "taker_buy_quote": 3668.80648}, {"ts": 1775052420000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 176241.9, "quote_volume": 9825.8431, "trades": 58, "taker_buy_quote": 4371.0322}, {"ts": 1775052480000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 173023.4, "quote_volume": 9645.30079, "trades": 52, "taker_buy_quote": 7130.13902}, {"ts": 1775052540000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 216142.8, "quote_volume": 12046.99876, "trades": 88, "taker_buy_quote": 7664.22198}, {"ts": 1775052600000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 297199.5, "quote_volume": 16542.90079, "trades": 84, "taker_buy_quote": 6392.83351}, {"ts": 1775052660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1885.2, "quote_volume": 105.19416, "trades": 2, "taker_buy_quote": 105.19416}, {"ts": 1775052720000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 132910.1, "quote_volume": 7423.27805, "trades": 50, "taker_buy_quote": 7286.27243}, {"ts": 1775052780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 52478.9, "quote_volume": 2938.8184, "trades": 18, "taker_buy_quote": 2938.8184}, {"ts": 1775052840000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 334975.4, "quote_volume": 18758.73905, "trades": 81, "taker_buy_quote": 11642.77078}, {"ts": 1775052900000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 1021560.9, "quote_volume": 57375.02905, "trades": 133, "taker_buy_quote": 34919.62619}, {"ts": 1775052960000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 415659.3, "quote_volume": 23303.48631, "trades": 84, "taker_buy_quote": 6502.21568}, {"ts": 1775053020000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 300970.6, "quote_volume": 16854.40273, "trades": 68, "taker_buy_quote": 9087.25529}, {"ts": 1775053080000, "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.0559, "volume": 386392.5, "quote_volume": 21647.48022, "trades": 78, "taker_buy_quote": 3851.39863}, {"ts": 1775053140000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 394597.5, "quote_volume": 22049.00007, "trades": 85, "taker_buy_quote": 13315.27008}, {"ts": 1775053200000, "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 480586.8, "quote_volume": 26733.68922, "trades": 128, "taker_buy_quote": 10179.49166}, {"ts": 1775053260000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 229798.7, "quote_volume": 12817.13777, "trades": 39, "taker_buy_quote": 3640.26366}, {"ts": 1775053320000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 120955.9, "quote_volume": 6743.74065, "trades": 40, "taker_buy_quote": 6106.10253}, {"ts": 1775053380000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 105807.6, "quote_volume": 5904.05408, "trades": 17, "taker_buy_quote": 5898.48408}, {"ts": 1775053440000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 128457.0, "quote_volume": 7145.12846, "trades": 56, "taker_buy_quote": 602.59794}, {"ts": 1775053500000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 1663.2, "quote_volume": 92.14128, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775053560000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 61674.5, "quote_volume": 3422.08439, "trades": 10, "taker_buy_quote": 2624.3619}, {"ts": 1775053620000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 269889.3, "quote_volume": 14993.19338, "trades": 60, "taker_buy_quote": 1271.71942}, {"ts": 1775053680000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 154045.2, "quote_volume": 8537.70768, "trades": 40, "taker_buy_quote": 6418.03166}, {"ts": 1775053740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 49388.3, "quote_volume": 2736.11182, "trades": 13, "taker_buy_quote": 366.75354}, {"ts": 1775053800000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 107989.9, "quote_volume": 5982.65696, "trades": 29, "taker_buy_quote": 4896.47348}, {"ts": 1775053860000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 84585.3, "quote_volume": 4686.06165, "trades": 25, "taker_buy_quote": 1993.78785}, {"ts": 1775053920000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 49101.8, "quote_volume": 2719.76569, "trades": 27, "taker_buy_quote": 1463.21372}, {"ts": 1775053980000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 94663.3, "quote_volume": 5236.7357, "trades": 44, "taker_buy_quote": 1577.03666}, {"ts": 1775054040000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 159882.7, "quote_volume": 8838.2742, "trades": 51, "taker_buy_quote": 3603.48132}, {"ts": 1775054100000, "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 498842.8, "quote_volume": 27452.55604, "trades": 62, "taker_buy_quote": 2686.95372}, {"ts": 1775054160000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 4279.7, "quote_volume": 235.43231, "trades": 8, "taker_buy_quote": 26.89431}, {"ts": 1775054220000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 126790.4, "quote_volume": 6973.53563, "trades": 21, "taker_buy_quote": 95.56013}, {"ts": 1775054280000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 361439.3, "quote_volume": 19877.16799, "trades": 54, "taker_buy_quote": 8520.1325}, {"ts": 1775054340000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 179588.9, "quote_volume": 9894.34413, "trades": 55, "taker_buy_quote": 7672.23619}, {"ts": 1775054400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 42305.6, "quote_volume": 2331.03856, "trades": 17, "taker_buy_quote": 49.59}, {"ts": 1775054460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 22114.9, "quote_volume": 1216.3195, "trades": 15, "taker_buy_quote": 78.023}, {"ts": 1775054520000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 377241.4, "quote_volume": 20710.35104, "trades": 153, "taker_buy_quote": 6849.88209}, {"ts": 1775054580000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 101395.4, "quote_volume": 5567.48143, "trades": 16, "taker_buy_quote": 4964.13043}, {"ts": 1775054640000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 119190.6, "quote_volume": 6543.58505, "trades": 34, "taker_buy_quote": 1565.09384}, {"ts": 1775054700000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1191.3, "quote_volume": 65.46141, "trades": 3, "taker_buy_quote": 32.472}, {"ts": 1775054760000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 222702.9, "quote_volume": 12226.4063, "trades": 67, "taker_buy_quote": 5843.81465}, {"ts": 1775054820000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 96937.8, "quote_volume": 5330.59793, "trades": 26, "taker_buy_quote": 4090.2925}, {"ts": 1775054880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 195993.2, "quote_volume": 10765.86733, "trades": 42, "taker_buy_quote": 1981.05344}, {"ts": 1775054940000, "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0549, "volume": 689385.9, "quote_volume": 37776.33827, "trades": 111, "taker_buy_quote": 13009.12055}, {"ts": 1775055000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 377874.2, "quote_volume": 20745.29358, "trades": 63, "taker_buy_quote": 5603.07204}, {"ts": 1775055060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 27968.8, "quote_volume": 1532.74561, "trades": 12, "taker_buy_quote": 30.39813}, {"ts": 1775055120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 82592.2, "quote_volume": 4533.80865, "trades": 27, "taker_buy_quote": 4258.09341}, {"ts": 1775055180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 61259.4, "quote_volume": 3369.05544, "trades": 24, "taker_buy_quote": 1997.6825}, {"ts": 1775055240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 180034.2, "quote_volume": 9864.7285, "trades": 45, "taker_buy_quote": 4108.94236}, {"ts": 1775055360000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 252928.5, "quote_volume": 13861.19635, "trades": 63, "taker_buy_quote": 3450.449}, {"ts": 1775055420000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1710.5, "quote_volume": 93.6834, "trades": 4, "taker_buy_quote": 65.2394}, {"ts": 1775055480000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 15979.5, "quote_volume": 875.6576, "trades": 3, "taker_buy_quote": 865.2646}, {"ts": 1775055540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 159298.2, "quote_volume": 8713.61154, "trades": 38, "taker_buy_quote": 1136.41438}, {"ts": 1775055600000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 232464.3, "quote_volume": 12739.0573, "trades": 79, "taker_buy_quote": 6569.65138}, {"ts": 1775055660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 137198.7, "quote_volume": 7504.76889, "trades": 28, "taker_buy_quote": 1867.41971}, {"ts": 1775055720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 148112.8, "quote_volume": 8098.19184, "trades": 34, "taker_buy_quote": 1174.16832}, {"ts": 1775055780000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 290932.1, "quote_volume": 15887.14028, "trades": 67, "taker_buy_quote": 4393.94618}, {"ts": 1775055840000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 226116.4, "quote_volume": 12390.28236, "trades": 46, "taker_buy_quote": 3838.25142}, {"ts": 1775055900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2133.1, "quote_volume": 116.68057, "trades": 2, "taker_buy_quote": 116.68057}, {"ts": 1775055960000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 232512.4, "quote_volume": 12718.42828, "trades": 35, "taker_buy_quote": 6982.91448}, {"ts": 1775056020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 30000.0, "quote_volume": 1638.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 246442.4, "quote_volume": 13456.71728, "trades": 50, "taker_buy_quote": 6084.45007}, {"ts": 1775056140000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 542650.1, "quote_volume": 29574.71789, "trades": 99, "taker_buy_quote": 6256.21305}, {"ts": 1775056200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 361939.0, "quote_volume": 19689.4816, "trades": 73, "taker_buy_quote": 6874.73472}, {"ts": 1775056260000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 158579.9, "quote_volume": 8626.93373, "trades": 44, "taker_buy_quote": 2260.38205}, {"ts": 1775056320000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 178007.1, "quote_volume": 9701.33695, "trades": 47, "taker_buy_quote": 6385.9067}, {"ts": 1775056380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 127737.5, "quote_volume": 6961.69375, "trades": 32, "taker_buy_quote": 4017.50565}, {"ts": 1775056440000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 34153.6, "quote_volume": 1861.3712, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 399028.0, "quote_volume": 21666.29616, "trades": 114, "taker_buy_quote": 2609.10177}, {"ts": 1775056560000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 240676.4, "quote_volume": 13067.62151, "trades": 41, "taker_buy_quote": 5316.07317}, {"ts": 1775056620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 39689.8, "quote_volume": 2160.48916, "trades": 29, "taker_buy_quote": 1524.36426}, {"ts": 1775056680000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4986.5, "quote_volume": 271.88032, "trades": 6, "taker_buy_quote": 63.37422}, {"ts": 1775056740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1691.1, "quote_volume": 92.33406, "trades": 3, "taker_buy_quote": 92.33406}, {"ts": 1775056800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056860000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 128243.2, "quote_volume": 6987.13812, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 227572.9, "quote_volume": 12401.23452, "trades": 53, "taker_buy_quote": 8069.79865}, {"ts": 1775056980000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 45642.0, "quote_volume": 2491.45277, "trades": 21, "taker_buy_quote": 2028.39352}, {"ts": 1775057040000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 80683.1, "quote_volume": 4410.65626, "trades": 36, "taker_buy_quote": 2931.373}, {"ts": 1775057100000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 140421.5, "quote_volume": 7679.07617, "trades": 57, "taker_buy_quote": 2553.04233}, {"ts": 1775057160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 88214.7, "quote_volume": 4816.52262, "trades": 28, "taker_buy_quote": 3773.41146}, {"ts": 1775057220000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 18986.4, "quote_volume": 1036.26322, "trades": 12, "taker_buy_quote": 19.99452}, {"ts": 1775057280000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 91205.1, "quote_volume": 4961.85303, "trades": 51, "taker_buy_quote": 2212.80988}, {"ts": 1775057340000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 172786.8, "quote_volume": 9402.79214, "trades": 44, "taker_buy_quote": 6357.87596}, {"ts": 1775057400000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 144037.9, "quote_volume": 7850.05635, "trades": 37, "taker_buy_quote": 3981.27405}, {"ts": 1775057460000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0547, "volume": 58948.6, "quote_volume": 3215.82796, "trades": 26, "taker_buy_quote": 3097.18216}, {"ts": 1775057520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 114.8, "quote_volume": 6.26808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 247591.6, "quote_volume": 13517.42297, "trades": 60, "taker_buy_quote": 4696.6101}, {"ts": 1775057640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 172.6, "quote_volume": 9.42396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 82380.7, "quote_volume": 4506.22429, "trades": 29, "taker_buy_quote": 3785.66666}, {"ts": 1775057760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 120028.6, "quote_volume": 6561.72849, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 261872.6, "quote_volume": 14328.31269, "trades": 109, "taker_buy_quote": 9696.06431}, {"ts": 1775057940000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 69707.5, "quote_volume": 3805.0766, "trades": 20, "taker_buy_quote": 174.0648}, {"ts": 1775058000000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 34737.2, "quote_volume": 1894.11901, "trades": 10, "taker_buy_quote": 514.11906}, {"ts": 1775058060000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 27733.6, "quote_volume": 1512.26746, "trades": 18, "taker_buy_quote": 429.29796}, {"ts": 1775058120000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 188125.2, "quote_volume": 10251.6731, "trades": 49, "taker_buy_quote": 4269.81176}, {"ts": 1775058180000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 69786.9, "quote_volume": 3803.35228, "trades": 27, "taker_buy_quote": 3062.04435}, {"ts": 1775058240000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 114591.2, "quote_volume": 6245.2204, "trades": 17, "taker_buy_quote": 6245.2204}, {"ts": 1775058300000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 67772.5, "quote_volume": 3693.60125, "trades": 20, "taker_buy_quote": 1669.54755}, {"ts": 1775058360000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 51059.4, "quote_volume": 2782.7373, "trades": 14, "taker_buy_quote": 2782.7373}, {"ts": 1775058420000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1425.8, "quote_volume": 77.7061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 180751.0, "quote_volume": 9850.81261, "trades": 43, "taker_buy_quote": 3818.09907}, {"ts": 1775058540000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 88174.2, "quote_volume": 4805.4939, "trades": 29, "taker_buy_quote": 3599.3217}, {"ts": 1775058600000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 277302.6, "quote_volume": 15085.76638, "trades": 65, "taker_buy_quote": 5997.14848}, {"ts": 1775058660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 110.2, "quote_volume": 5.99488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058720000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 67815.6, "quote_volume": 3689.16864, "trades": 23, "taker_buy_quote": 48.96}, {"ts": 1775058780000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 35313.7, "quote_volume": 1921.06528, "trades": 12, "taker_buy_quote": 1541.08128}, {"ts": 1775058840000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 46577.0, "quote_volume": 2532.86649, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 80570.5, "quote_volume": 4380.99625, "trades": 23, "taker_buy_quote": 2269.85088}, {"ts": 1775058960000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 143853.1, "quote_volume": 7825.59819, "trades": 37, "taker_buy_quote": 2899.5846}, {"ts": 1775059020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 14036.7, "quote_volume": 762.19281, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775059080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 146909.6, "quote_volume": 7991.88224, "trades": 37, "taker_buy_quote": 5966.91296}, {"ts": 1775059140000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 11518.3, "quote_volume": 626.55301, "trades": 5, "taker_buy_quote": 603.47008}, {"ts": 1775059200000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 178422.9, "quote_volume": 9697.32104, "trades": 49, "taker_buy_quote": 7179.30049}, {"ts": 1775059260000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 23447.5, "quote_volume": 1273.26002, "trades": 4, "taker_buy_quote": 33.05888}, {"ts": 1775059320000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 54449.8, "quote_volume": 2957.22568, "trades": 20, "taker_buy_quote": 593.30776}, {"ts": 1775059380000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 370789.1, "quote_volume": 20071.24738, "trades": 95, "taker_buy_quote": 2644.38334}, {"ts": 1775059440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 129663.6, "quote_volume": 7008.80449, "trades": 55, "taker_buy_quote": 3770.81869}, {"ts": 1775059500000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 334906.9, "quote_volume": 18087.72377, "trades": 52, "taker_buy_quote": 1488.38297}, {"ts": 1775059560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 122843.1, "quote_volume": 6633.5274, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775059620000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 122713.7, "quote_volume": 6636.26202, "trades": 27, "taker_buy_quote": 5259.72102}, {"ts": 1775059680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 142347.3, "quote_volume": 7686.7542, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 11933.1, "quote_volume": 644.3874, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059800000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 116189.7, "quote_volume": 6275.79601, "trades": 34, "taker_buy_quote": 839.74561}, {"ts": 1775059860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 108541.6, "quote_volume": 5859.81551, "trades": 49, "taker_buy_quote": 3967.2936}, {"ts": 1775059920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 26333.2, "quote_volume": 1419.38446, "trades": 11, "taker_buy_quote": 13.4892}, {"ts": 1775059980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 10238.8, "quote_volume": 552.79548, "trades": 2, "taker_buy_quote": 499.0464}, {"ts": 1775060040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 141770.6, "quote_volume": 7641.43534, "trades": 37, "taker_buy_quote": 3272.80261}, {"ts": 1775060100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 13119.8, "quote_volume": 707.15722, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 7145.3, "quote_volume": 385.4972, "trades": 5, "taker_buy_quote": 197.3862}, {"ts": 1775060220000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 264241.5, "quote_volume": 14292.16465, "trades": 49, "taker_buy_quote": 14223.57997}, {"ts": 1775060280000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 85036.6, "quote_volume": 4616.53071, "trades": 101, "taker_buy_quote": 4486.68149}, {"ts": 1775060340000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 134993.3, "quote_volume": 7331.14376, "trades": 42, "taker_buy_quote": 6049.26737}, {"ts": 1775060400000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 57822.3, "quote_volume": 3139.86138, "trades": 12, "taker_buy_quote": 60.10656}, {"ts": 1775060460000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 252858.3, "quote_volume": 13764.91037, "trades": 51, "taker_buy_quote": 12753.76125}, {"ts": 1775060520000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 136712.4, "quote_volume": 7450.6734, "trades": 45, "taker_buy_quote": 2457.2088}, {"ts": 1775060580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 11091.0, "quote_volume": 604.4595, "trades": 3, "taker_buy_quote": 604.4595}, {"ts": 1775060640000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 8761.3, "quote_volume": 477.01153, "trades": 10, "taker_buy_quote": 216.26145}, {"ts": 1775060700000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1867.1, "quote_volume": 101.57024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775060760000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 117196.0, "quote_volume": 6373.79434, "trades": 46, "taker_buy_quote": 1338.24932}, {"ts": 1775060820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 107551.7, "quote_volume": 5865.00609, "trades": 42, "taker_buy_quote": 4927.69408}, {"ts": 1775060940000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 99112.9, "quote_volume": 5406.84983, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775061000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 137513.1, "quote_volume": 7503.02879, "trades": 36, "taker_buy_quote": 5848.29434}, {"ts": 1775061060000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 68294.6, "quote_volume": 3719.36269, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 26472.0, "quote_volume": 1437.69659, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 175812.7, "quote_volume": 9547.72806, "trades": 55, "taker_buy_quote": 2301.90814}, {"ts": 1775061240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 92.0, "quote_volume": 4.9956, "trades": 1, "taker_buy_quote": 4.9956}, {"ts": 1775061300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5524.8, "quote_volume": 299.99664, "trades": 1, "taker_buy_quote": 299.99664}, {"ts": 1775061360000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 29276.7, "quote_volume": 1586.80635, "trades": 5, "taker_buy_quote": 5.00103}, {"ts": 1775061420000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 409.2, "quote_volume": 22.18784, "trades": 4, "taker_buy_quote": 4.9956}, {"ts": 1775061480000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 186244.9, "quote_volume": 10113.08277, "trades": 30, "taker_buy_quote": 9858.13785}, {"ts": 1775061540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 34941.2, "quote_volume": 1897.30716, "trades": 16, "taker_buy_quote": 198.195}, {"ts": 1775061600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 261020.8, "quote_volume": 14173.42944, "trades": 86, "taker_buy_quote": 7760.38224}, {"ts": 1775061660000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 24127.9, "quote_volume": 1310.1264, "trades": 15, "taker_buy_quote": 1115.68581}, {"ts": 1775061720000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 40743.0, "quote_volume": 2207.9042, "trades": 17, "taker_buy_quote": 265.58542}, {"ts": 1775061780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 157343.2, "quote_volume": 8528.00144, "trades": 38, "taker_buy_quote": 1971.96944}, {"ts": 1775061840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 108313.3, "quote_volume": 5870.56166, "trades": 27, "taker_buy_quote": 4731.38358}, {"ts": 1775061900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2864.8, "quote_volume": 155.27216, "trades": 2, "taker_buy_quote": 155.27216}, {"ts": 1775061960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8223.0, "quote_volume": 445.6866, "trades": 3, "taker_buy_quote": 445.6866}, {"ts": 1775062020000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 97405.3, "quote_volume": 5269.65071, "trades": 36, "taker_buy_quote": 1336.97564}, {"ts": 1775062080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 64077.7, "quote_volume": 3472.28081, "trades": 17, "taker_buy_quote": 2619.18248}, {"ts": 1775062140000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 104435.3, "quote_volume": 5660.39326, "trades": 25, "taker_buy_quote": 667.19658}, {"ts": 1775062200000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 74684.1, "quote_volume": 4049.48712, "trades": 29, "taker_buy_quote": 3898.37752}, {"ts": 1775062260000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 115788.2, "quote_volume": 6275.34337, "trades": 24, "taker_buy_quote": 1419.66602}, {"ts": 1775062320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 77262.9, "quote_volume": 4187.83965, "trades": 32, "taker_buy_quote": 2556.09445}, {"ts": 1775062380000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 16955.7, "quote_volume": 920.35472, "trades": 9, "taker_buy_quote": 920.35472}, {"ts": 1775062440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 168.6, "quote_volume": 9.15498, "trades": 1, "taker_buy_quote": 9.15498}, {"ts": 1775062500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 9329.3, "quote_volume": 505.64806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5417.3, "quote_volume": 293.61766, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 818.5, "quote_volume": 44.38441, "trades": 2, "taker_buy_quote": 11.78853}, {"ts": 1775062680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5321.1, "quote_volume": 288.93573, "trades": 3, "taker_buy_quote": 288.93573}, {"ts": 1775062740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 121116.7, "quote_volume": 6576.63681, "trades": 49, "taker_buy_quote": 971.67678}, {"ts": 1775062800000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 179153.7, "quote_volume": 9729.72962, "trades": 52, "taker_buy_quote": 4232.51708}, {"ts": 1775062860000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 50917.5, "quote_volume": 2764.71986, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775062920000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 33564.5, "quote_volume": 1823.36465, "trades": 30, "taker_buy_quote": 1823.36465}, {"ts": 1775062980000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 248057.4, "quote_volume": 13513.16943, "trades": 85, "taker_buy_quote": 8460.80932}, {"ts": 1775063040000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 110462.7, "quote_volume": 6020.21715, "trades": 14, "taker_buy_quote": 383.2658}, {"ts": 1775063100000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 45436.0, "quote_volume": 2471.86164, "trades": 19, "taker_buy_quote": 78.0658}, {"ts": 1775063160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 78210.6, "quote_volume": 4246.72896, "trades": 31, "taker_buy_quote": 2445.2376}, {"ts": 1775063220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 124794.9, "quote_volume": 6776.36307, "trades": 36, "taker_buy_quote": 3564.24114}, {"ts": 1775063280000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 29102.2, "quote_volume": 1580.34494, "trades": 15, "taker_buy_quote": 64.99712}, {"ts": 1775063340000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 68491.4, "quote_volume": 3709.16243, "trades": 47, "taker_buy_quote": 657.63318}, {"ts": 1775063400000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 85803.7, "quote_volume": 4641.98017, "trades": 21, "taker_buy_quote": 833.77838}, {"ts": 1775063460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3606.4, "quote_volume": 195.10624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5191.1, "quote_volume": 280.83851, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 456456.8, "quote_volume": 24754.38437, "trades": 85, "taker_buy_quote": 19820.61873}, {"ts": 1775063640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2731.4, "quote_volume": 147.87385, "trades": 10, "taker_buy_quote": 56.96962}, {"ts": 1775063700000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 20376.6, "quote_volume": 1104.21907, "trades": 6, "taker_buy_quote": 999.99542}, {"ts": 1775063760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 66146.1, "quote_volume": 3578.50401, "trades": 19, "taker_buy_quote": 48.69}, {"ts": 1775063820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 15850.3, "quote_volume": 856.05957, "trades": 4, "taker_buy_quote": 77.56317}, {"ts": 1775063880000, "open": 0.054, "high": 0.0543, "low": 0.054, "close": 0.0542, "volume": 172178.0, "quote_volume": 9325.75821, "trades": 58, "taker_buy_quote": 3722.2903}, {"ts": 1775063940000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 186387.7, "quote_volume": 10106.22297, "trades": 40, "taker_buy_quote": 9611.88103}, {"ts": 1775064000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 476.2, "quote_volume": 25.85766, "trades": 3, "taker_buy_quote": 25.85766}, {"ts": 1775064060000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 64423.7, "quote_volume": 3491.86111, "trades": 37, "taker_buy_quote": 795.62249}, {"ts": 1775064120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 22228.6, "quote_volume": 1204.79012, "trades": 14, "taker_buy_quote": 494.3853}, {"ts": 1775064240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1435.1, "quote_volume": 77.78242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 66144.0, "quote_volume": 3584.9648, "trades": 26, "taker_buy_quote": 1032.3745}, {"ts": 1775064360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 92.2, "quote_volume": 4.99724, "trades": 1, "taker_buy_quote": 4.99724}, {"ts": 1775064420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1469.0, "quote_volume": 79.4729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 46901.8, "quote_volume": 2537.38738, "trades": 15, "taker_buy_quote": 209.07486}, {"ts": 1775064540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 124383.2, "quote_volume": 6716.6928, "trades": 42, "taker_buy_quote": 3860.6166}, {"ts": 1775064600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 704.2, "quote_volume": 38.09722, "trades": 2, "taker_buy_quote": 38.09722}, {"ts": 1775064660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 112987.1, "quote_volume": 6112.60211, "trades": 17, "taker_buy_quote": 5614.25455}, {"ts": 1775064720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 197766.2, "quote_volume": 10699.15142, "trades": 45, "taker_buy_quote": 2968.47782}, {"ts": 1775064780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9694.4, "quote_volume": 524.46704, "trades": 4, "taker_buy_quote": 524.46704}, {"ts": 1775064840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5408.4, "quote_volume": 292.59444, "trades": 4, "taker_buy_quote": 292.59444}, {"ts": 1775064900000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 203972.0, "quote_volume": 11014.56558, "trades": 43, "taker_buy_quote": 2739.37137}, {"ts": 1775064960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 20840.3, "quote_volume": 1125.3762, "trades": 9, "taker_buy_quote": 1125.3762}, {"ts": 1775065020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1638.4, "quote_volume": 88.63744, "trades": 4, "taker_buy_quote": 88.63744}, {"ts": 1775065080000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 142213.2, "quote_volume": 7692.82755, "trades": 33, "taker_buy_quote": 4255.62502}, {"ts": 1775065140000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 268039.6, "quote_volume": 14512.04263, "trades": 89, "taker_buy_quote": 10366.44874}, {"ts": 1775065200000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 128401.0, "quote_volume": 6945.58753, "trades": 25, "taker_buy_quote": 1346.95475}, {"ts": 1775065260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2792.1, "quote_volume": 150.78264, "trades": 12, "taker_buy_quote": 4.99884}, {"ts": 1775065380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 44915.4, "quote_volume": 2425.49884, "trades": 18, "taker_buy_quote": 1875.78964}, {"ts": 1775065440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 48356.4, "quote_volume": 2611.2456, "trades": 20, "taker_buy_quote": 1565.487}, {"ts": 1775065500000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7346.2, "quote_volume": 397.4034, "trades": 5, "taker_buy_quote": 383.3526}, {"ts": 1775065560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 20212.8, "quote_volume": 1091.4912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 112519.4, "quote_volume": 6077.24495, "trades": 21, "taker_buy_quote": 2423.83175}, {"ts": 1775065680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 33212.5, "quote_volume": 1796.79625, "trades": 15, "taker_buy_quote": 1684.64154}, {"ts": 1775065740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 22695.8, "quote_volume": 1227.84278, "trades": 12, "taker_buy_quote": 35.21369}, {"ts": 1775065800000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 13510.8, "quote_volume": 729.62421, "trades": 4, "taker_buy_quote": 22.18641}, {"ts": 1775065860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 19134.2, "quote_volume": 1034.37702, "trades": 7, "taker_buy_quote": 611.44902}, {"ts": 1775065920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 10171.3, "quote_volume": 550.26733, "trades": 5, "taker_buy_quote": 550.26733}, {"ts": 1775065980000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 29102.6, "quote_volume": 1571.68404, "trades": 16, "taker_buy_quote": 1405.68264}, {"ts": 1775066040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3903.1, "quote_volume": 210.7674, "trades": 3, "taker_buy_quote": 210.7674}, {"ts": 1775066100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 231.1, "quote_volume": 12.45629, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 414654.5, "quote_volume": 22342.99017, "trades": 87, "taker_buy_quote": 9329.57256}, {"ts": 1775066280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 68767.9, "quote_volume": 3706.58981, "trades": 11, "taker_buy_quote": 3552.81311}, {"ts": 1775066340000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 95781.8, "quote_volume": 5171.88778, "trades": 26, "taker_buy_quote": 4994.3304}, {"ts": 1775066400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 97572.0, "quote_volume": 5268.888, "trades": 47, "taker_buy_quote": 841.482}, {"ts": 1775066460000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 25115.3, "quote_volume": 1356.17351, "trades": 7, "taker_buy_quote": 1327.7736}, {"ts": 1775066520000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 333326.9, "quote_volume": 17985.99715, "trades": 96, "taker_buy_quote": 7661.94919}, {"ts": 1775066580000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 114787.5, "quote_volume": 6179.15123, "trades": 53, "taker_buy_quote": 2593.73985}, {"ts": 1775066640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 83413.8, "quote_volume": 4487.67482, "trades": 35, "taker_buy_quote": 3181.76052}, {"ts": 1775066700000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 9588.8, "quote_volume": 515.92469, "trades": 2, "taker_buy_quote": 25.46775}, {"ts": 1775066760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 80832.8, "quote_volume": 4350.60327, "trades": 14, "taker_buy_quote": 969.46157}, {"ts": 1775066820000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 382662.4, "quote_volume": 20587.79224, "trades": 89, "taker_buy_quote": 10622.26222}, {"ts": 1775066880000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 15758.4, "quote_volume": 848.17297, "trades": 8, "taker_buy_quote": 199.99595}, {"ts": 1775066940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 96008.8, "quote_volume": 5165.27344, "trades": 32, "taker_buy_quote": 3426.0378}, {"ts": 1775067000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3185.9, "quote_volume": 171.40142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 70612.6, "quote_volume": 3804.83144, "trades": 26, "taker_buy_quote": 1081.8808}, {"ts": 1775067120000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 41232.3, "quote_volume": 2220.16544, "trades": 13, "taker_buy_quote": 1006.6903}, {"ts": 1775067180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 22167.9, "quote_volume": 1194.84981, "trades": 10, "taker_buy_quote": 150.0037}, {"ts": 1775067240000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 25232.5, "quote_volume": 1359.03162, "trades": 9, "taker_buy_quote": 820.96168}, {"ts": 1775067300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 12037.8, "quote_volume": 648.83742, "trades": 6, "taker_buy_quote": 648.83742}, {"ts": 1775067360000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 99434.3, "quote_volume": 5353.71023, "trades": 42, "taker_buy_quote": 894.68773}, {"ts": 1775067420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 200803.1, "quote_volume": 10783.12647, "trades": 34, "taker_buy_quote": 3160.37925}, {"ts": 1775067480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 305222.4, "quote_volume": 16390.46406, "trades": 55, "taker_buy_quote": 3147.23856}, {"ts": 1775067540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2293.6, "quote_volume": 123.21658, "trades": 13, "taker_buy_quote": 123.21658}, {"ts": 1775067600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 233924.6, "quote_volume": 12588.6757, "trades": 52, "taker_buy_quote": 5716.14534}, {"ts": 1775067660000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 87718.3, "quote_volume": 4718.69333, "trades": 24, "taker_buy_quote": 1405.60032}, {"ts": 1775067720000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 6568.6, "quote_volume": 352.86541, "trades": 6, "taker_buy_quote": 70.79542}, {"ts": 1775067780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 38522.8, "quote_volume": 2072.52664, "trades": 16, "taker_buy_quote": 1519.06452}, {"ts": 1775067840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 35685.7, "quote_volume": 1919.42869, "trades": 16, "taker_buy_quote": 1671.3508}, {"ts": 1775067900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 67430.6, "quote_volume": 3627.76628, "trades": 17, "taker_buy_quote": 3316.87222}, {"ts": 1775067960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1444.4, "quote_volume": 77.70872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068020000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 131864.4, "quote_volume": 7094.31616, "trades": 42, "taker_buy_quote": 3946.74716}, {"ts": 1775068080000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 96573.3, "quote_volume": 5195.6063, "trades": 32, "taker_buy_quote": 1688.08798}, {"ts": 1775068140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 17686.9, "quote_volume": 951.55522, "trades": 9, "taker_buy_quote": 951.55522}, {"ts": 1775068200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 352.7, "quote_volume": 18.97526, "trades": 3, "taker_buy_quote": 18.97526}, {"ts": 1775068260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5876.2, "quote_volume": 316.13956, "trades": 3, "taker_buy_quote": 316.13956}, {"ts": 1775068380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3103.9, "quote_volume": 166.98982, "trades": 7, "taker_buy_quote": 166.98982}, {"ts": 1775068440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 41532.0, "quote_volume": 2234.4216, "trades": 20, "taker_buy_quote": 1399.18736}, {"ts": 1775068500000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 39829.5, "quote_volume": 2141.91547, "trades": 20, "taker_buy_quote": 49.99634}, {"ts": 1775068560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 48022.9, "quote_volume": 2583.63202, "trades": 29, "taker_buy_quote": 1915.59742}, {"ts": 1775068620000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6306.1, "quote_volume": 339.4537, "trades": 15, "taker_buy_quote": 325.37962}, {"ts": 1775068680000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 314470.2, "quote_volume": 16950.35761, "trades": 38, "taker_buy_quote": 14222.12691}, {"ts": 1775068740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 122171.8, "quote_volume": 6583.99327, "trades": 48, "taker_buy_quote": 1903.45155}, {"ts": 1775068800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 113.3, "quote_volume": 6.09554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068920000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 10192.1, "quote_volume": 548.34425, "trades": 6, "taker_buy_quote": 4.99653}, {"ts": 1775068980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 84367.8, "quote_volume": 4538.98764, "trades": 16, "taker_buy_quote": 363.94086}, {"ts": 1775069040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 173611.4, "quote_volume": 9324.62659, "trades": 49, "taker_buy_quote": 4011.35527}, {"ts": 1775069220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2621.9, "quote_volume": 140.80793, "trades": 2, "taker_buy_quote": 6.4022}, {"ts": 1775069280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4644.3, "quote_volume": 249.86334, "trades": 3, "taker_buy_quote": 249.86334}, {"ts": 1775069400000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 56791.2, "quote_volume": 3055.32549, "trades": 28, "taker_buy_quote": 2378.1752}, {"ts": 1775069460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 420.3, "quote_volume": 22.57011, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3405.4, "quote_volume": 182.86998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 4142.9, "quote_volume": 222.48302, "trades": 8, "taker_buy_quote": 4.99802}, {"ts": 1775069700000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 121316.6, "quote_volume": 6514.81336, "trades": 35, "taker_buy_quote": 2158.23976}, {"ts": 1775069760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 151827.8, "quote_volume": 8153.15286, "trades": 30, "taker_buy_quote": 1431.5883}, {"ts": 1775069820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 51832.1, "quote_volume": 2784.15866, "trades": 46, "taker_buy_quote": 416.89082}, {"ts": 1775069880000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 55321.8, "quote_volume": 2970.40319, "trades": 26, "taker_buy_quote": 1122.33}, {"ts": 1775069940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 71536.3, "quote_volume": 3841.49931, "trades": 29, "taker_buy_quote": 1614.50124}, {"ts": 1775070000000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 202194.9, "quote_volume": 10857.56813, "trades": 62, "taker_buy_quote": 5591.45343}, {"ts": 1775070060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3724.3, "quote_volume": 199.62248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775070120000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 995.1, "quote_volume": 53.42736, "trades": 2, "taker_buy_quote": 48.33}, {"ts": 1775070180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 19582.7, "quote_volume": 1049.75036, "trades": 13, "taker_buy_quote": 63.17268}, {"ts": 1775070240000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 16173.2, "quote_volume": 866.91889, "trades": 6, "taker_buy_quote": 18.99369}, {"ts": 1775070300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5333.3, "quote_volume": 285.86488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775070360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 151417.4, "quote_volume": 8115.97264, "trades": 39, "taker_buy_quote": 830.264}, {"ts": 1775070420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 179747.4, "quote_volume": 9652.43538, "trades": 51, "taker_buy_quote": 5637.92541}, {"ts": 1775070480000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 66567.8, "quote_volume": 3574.64031, "trades": 36, "taker_buy_quote": 1542.68935}, {"ts": 1775070540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 94635.6, "quote_volume": 5072.46816, "trades": 46, "taker_buy_quote": 525.28}, {"ts": 1775070660000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 122669.6, "quote_volume": 6575.99, "trades": 51, "taker_buy_quote": 3771.46112}, {"ts": 1775070720000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 78508.8, "quote_volume": 4207.15665, "trades": 29, "taker_buy_quote": 1536.67448}, {"ts": 1775070780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4348.0, "quote_volume": 233.0528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 259651.1, "quote_volume": 13943.26407, "trades": 55, "taker_buy_quote": 9089.40699}, {"ts": 1775070960000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 197364.0, "quote_volume": 10611.36103, "trades": 55, "taker_buy_quote": 8674.58797}, {"ts": 1775071020000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6800.0, "quote_volume": 366.77093, "trades": 13, "taker_buy_quote": 366.77093}, {"ts": 1775071080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 941.4, "quote_volume": 50.7746, "trades": 4, "taker_buy_quote": 17.8956}, {"ts": 1775071140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4395.7, "quote_volume": 237.22337, "trades": 13, "taker_buy_quote": 159.3756}, {"ts": 1775071200000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8507.2, "quote_volume": 459.80702, "trades": 6, "taker_buy_quote": 226.25702}, {"ts": 1775071260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1589.8, "quote_volume": 86.00818, "trades": 2, "taker_buy_quote": 86.00818}, {"ts": 1775071320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8693.0, "quote_volume": 469.422, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 190529.3, "quote_volume": 10307.63513, "trades": 16, "taker_buy_quote": 10307.63513}, {"ts": 1775071440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 79126.6, "quote_volume": 4273.13876, "trades": 32, "taker_buy_quote": 271.24196}, {"ts": 1775071500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 966.5, "quote_volume": 52.09435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3835.9, "quote_volume": 206.75501, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 667.0, "quote_volume": 36.00873, "trades": 2, "taker_buy_quote": 31.0122}, {"ts": 1775071680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 34199.2, "quote_volume": 1846.7568, "trades": 11, "taker_buy_quote": 1577.5398}, {"ts": 1775071740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1437.7, "quote_volume": 77.6358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071800000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 35543.4, "quote_volume": 1922.88608, "trades": 23, "taker_buy_quote": 1333.1322}, {"ts": 1775071860000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 263632.0, "quote_volume": 14309.03494, "trades": 55, "taker_buy_quote": 14309.03494}, {"ts": 1775071920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 32594.3, "quote_volume": 1766.61106, "trades": 13, "taker_buy_quote": 496.73216}, {"ts": 1775071980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10569.0, "quote_volume": 572.8398, "trades": 5, "taker_buy_quote": 572.8398}, {"ts": 1775072040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 39589.8, "quote_volume": 2141.80818, "trades": 18, "taker_buy_quote": 82.92448}, {"ts": 1775072100000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1530.1, "quote_volume": 82.77841, "trades": 2, "taker_buy_quote": 82.77841}, {"ts": 1775072160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 110884.2, "quote_volume": 5998.83522, "trades": 24, "taker_buy_quote": 5029.14682}, {"ts": 1775072220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 677.9, "quote_volume": 36.72973, "trades": 3, "taker_buy_quote": 29.99428}, {"ts": 1775072340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7385.4, "quote_volume": 400.28868, "trades": 12, "taker_buy_quote": 393.44864}, {"ts": 1775072400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2868.9, "quote_volume": 155.49438, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 77597.4, "quote_volume": 4205.75769, "trades": 24, "taker_buy_quote": 1524.47256}, {"ts": 1775072520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2026.3, "quote_volume": 109.82546, "trades": 2, "taker_buy_quote": 109.82546}, {"ts": 1775072580000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 7053.9, "quote_volume": 382.16594, "trades": 5, "taker_buy_quote": 298.0729}, {"ts": 1775072640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 276.2, "quote_volume": 14.94242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1715.9, "quote_volume": 93.00178, "trades": 5, "taker_buy_quote": 93.00178}, {"ts": 1775072820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 87399.0, "quote_volume": 4737.0258, "trades": 34, "taker_buy_quote": 1677.9778}, {"ts": 1775072880000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 29184.7, "quote_volume": 1581.7234, "trades": 15, "taker_buy_quote": 948.42954}, {"ts": 1775072940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 9225.0, "quote_volume": 499.995, "trades": 2, "taker_buy_quote": 499.995}, {"ts": 1775073000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 80073.5, "quote_volume": 4331.97635, "trades": 18, "taker_buy_quote": 112.42521}, {"ts": 1775073060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 349.9, "quote_volume": 18.9196, "trades": 2, "taker_buy_quote": 13.525}, {"ts": 1775073180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1848.4, "quote_volume": 99.99844, "trades": 2, "taker_buy_quote": 99.99844}, {"ts": 1775073240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 65199.9, "quote_volume": 3527.31459, "trades": 21, "taker_buy_quote": 3146.85634}, {"ts": 1775073300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 18453.1, "quote_volume": 998.31271, "trades": 11, "taker_buy_quote": 290.20863}, {"ts": 1775073360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 132.9, "quote_volume": 7.18989, "trades": 1, "taker_buy_quote": 7.18989}, {"ts": 1775073420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 998.1, "quote_volume": 53.99721, "trades": 1, "taker_buy_quote": 53.99721}, {"ts": 1775073480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 830.0, "quote_volume": 44.903, "trades": 1, "taker_buy_quote": 44.903}, {"ts": 1775073540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2952.4, "quote_volume": 159.4296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 52240.1, "quote_volume": 2821.25007, "trades": 19, "taker_buy_quote": 154.00647}, {"ts": 1775073660000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 14612.0, "quote_volume": 789.9705, "trades": 4, "taker_buy_quote": 499.0725}, {"ts": 1775073720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 42642.1, "quote_volume": 2302.6734, "trades": 16, "taker_buy_quote": 7.4952}, {"ts": 1775073900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 1985.0, "quote_volume": 107.00448, "trades": 2, "taker_buy_quote": 7.0092}, {"ts": 1775073960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2059.9, "quote_volume": 111.02861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 100352.9, "quote_volume": 5409.02131, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2047.6, "quote_volume": 110.36564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 17247.0, "quote_volume": 929.6133, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1700.9, "quote_volume": 91.66346, "trades": 3, "taker_buy_quote": 83.56656}, {"ts": 1775074260000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 121779.3, "quote_volume": 6564.80128, "trades": 35, "taker_buy_quote": 5367.42389}, {"ts": 1775074320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 20667.9, "quote_volume": 1113.99981, "trades": 12, "taker_buy_quote": 1113.99981}, {"ts": 1775074380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1441.6, "quote_volume": 77.70224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1441.6, "quote_volume": 77.70224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 22007.6, "quote_volume": 1188.4104, "trades": 32, "taker_buy_quote": 1188.4104}, {"ts": 1775074620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 23677.2, "quote_volume": 1278.5688, "trades": 16, "taker_buy_quote": 1270.8198}, {"ts": 1775074680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 95744.3, "quote_volume": 5170.20613, "trades": 48, "taker_buy_quote": 901.58713}, {"ts": 1775074740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7500.2, "quote_volume": 405.0108, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 13258.9, "quote_volume": 715.9806, "trades": 15, "taker_buy_quote": 7.4952}, {"ts": 1775074860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5767.6, "quote_volume": 311.16144, "trades": 4, "taker_buy_quote": 155.412}, {"ts": 1775074920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2954.5, "quote_volume": 159.24755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 21074.3, "quote_volume": 1137.92431, "trades": 11, "taker_buy_quote": 922.185}, {"ts": 1775075040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 16241.7, "quote_volume": 876.87317, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 12843.1, "quote_volume": 692.24309, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2334.6, "quote_volume": 125.83494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2930.6, "quote_volume": 157.95934, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 50223.8, "quote_volume": 2706.90778, "trades": 16, "taker_buy_quote": 522.67908}, {"ts": 1775075340000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 143335.5, "quote_volume": 7711.33633, "trades": 41, "taker_buy_quote": 1738.39636}, {"ts": 1775075400000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4183.0, "quote_volume": 225.06628, "trades": 4, "taker_buy_quote": 11.25432}, {"ts": 1775075460000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 104444.6, "quote_volume": 5618.51229, "trades": 37, "taker_buy_quote": 564.3351}, {"ts": 1775075520000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7236.5, "quote_volume": 388.62534, "trades": 4, "taker_buy_quote": 13.60602}, {"ts": 1775075580000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 126942.2, "quote_volume": 6829.21584, "trades": 56, "taker_buy_quote": 4319.7634}, {"ts": 1775075640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2189.3, "quote_volume": 117.80664, "trades": 3, "taker_buy_quote": 12.0197}, {"ts": 1775075700000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 124490.1, "quote_volume": 6697.66014, "trades": 39, "taker_buy_quote": 1474.81532}, {"ts": 1775075760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3461.8, "quote_volume": 186.33045, "trades": 4, "taker_buy_quote": 46.14379}, {"ts": 1775075820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2566.5, "quote_volume": 138.0777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775075880000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 106620.1, "quote_volume": 5746.56136, "trades": 33, "taker_buy_quote": 4652.16829}, {"ts": 1775075940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9631.8, "quote_volume": 519.15402, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 182286.1, "quote_volume": 9825.22079, "trades": 24, "taker_buy_quote": 8901.7467}, {"ts": 1775076060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2303.2, "quote_volume": 124.20364, "trades": 4, "taker_buy_quote": 33.0264}, {"ts": 1775076120000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 355111.7, "quote_volume": 19111.8883, "trades": 82, "taker_buy_quote": 5121.8676}, {"ts": 1775076180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 127838.1, "quote_volume": 6874.60229, "trades": 22, "taker_buy_quote": 4791.49256}, {"ts": 1775076240000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 1779.4, "quote_volume": 95.76536, "trades": 3, "taker_buy_quote": 18.13196}, {"ts": 1775076300000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 380265.9, "quote_volume": 20506.26245, "trades": 57, "taker_buy_quote": 17898.13847}, {"ts": 1775076360000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 203904.7, "quote_volume": 10990.49712, "trades": 51, "taker_buy_quote": 2698.19233}, {"ts": 1775076420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 169185.7, "quote_volume": 9119.10923, "trades": 66, "taker_buy_quote": 5631.71455}, {"ts": 1775076480000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 233513.0, "quote_volume": 12617.89896, "trades": 72, "taker_buy_quote": 9015.58056}, {"ts": 1775076540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 250.0, "quote_volume": 13.475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 399.6, "quote_volume": 21.53844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 22546.0, "quote_volume": 1217.484, "trades": 8, "taker_buy_quote": 901.638}, {"ts": 1775076780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 190732.8, "quote_volume": 10299.5712, "trades": 38, "taker_buy_quote": 3112.7328}, {"ts": 1775076840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 45786.9, "quote_volume": 2472.4926, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2757.8, "quote_volume": 148.78932, "trades": 3, "taker_buy_quote": 77.706}, {"ts": 1775076960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4100.8, "quote_volume": 221.03312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1810.6, "quote_volume": 97.62837, "trades": 2, "taker_buy_quote": 19.9962}, {"ts": 1775077140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1555.3, "quote_volume": 83.9862, "trades": 2, "taker_buy_quote": 83.9862}, {"ts": 1775077320000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 14392.0, "quote_volume": 777.3352, "trades": 17, "taker_buy_quote": 777.3352}, {"ts": 1775077380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 17776.3, "quote_volume": 961.69783, "trades": 11, "taker_buy_quote": 696.8621}, {"ts": 1775077440000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3463.1, "quote_volume": 187.41816, "trades": 3, "taker_buy_quote": 34.9319}, {"ts": 1775077500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 90006.4, "quote_volume": 4878.34688, "trades": 14, "taker_buy_quote": 4878.34688}, {"ts": 1775077560000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 60561.7, "quote_volume": 3284.83914, "trades": 29, "taker_buy_quote": 3284.83914}, {"ts": 1775077620000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 72511.0, "quote_volume": 3935.69693, "trades": 23, "taker_buy_quote": 124.9443}, {"ts": 1775077680000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 77835.1, "quote_volume": 4226.46431, "trades": 19, "taker_buy_quote": 4170.99143}, {"ts": 1775077740000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 269873.6, "quote_volume": 14654.20878, "trades": 45, "taker_buy_quote": 6325.93542}, {"ts": 1775077800000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 122637.5, "quote_volume": 6654.19904, "trades": 49, "taker_buy_quote": 3412.86021}, {"ts": 1775077860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5787.9, "quote_volume": 313.70418, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 124289.2, "quote_volume": 6736.45597, "trades": 31, "taker_buy_quote": 3561.69929}, {"ts": 1775078040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 184.1, "quote_volume": 9.99663, "trades": 1, "taker_buy_quote": 9.99663}, {"ts": 1775078100000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 195959.3, "quote_volume": 10640.26463, "trades": 59, "taker_buy_quote": 6607.46295}, {"ts": 1775078160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 74113.6, "quote_volume": 4016.95712, "trades": 34, "taker_buy_quote": 267.59624}, {"ts": 1775078220000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 161844.4, "quote_volume": 8771.75525, "trades": 42, "taker_buy_quote": 4064.31266}, {"ts": 1775078280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 48561.6, "quote_volume": 2632.03872, "trades": 18, "taker_buy_quote": 1065.2468}, {"ts": 1775078340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6357.3, "quote_volume": 344.56566, "trades": 2, "taker_buy_quote": 344.56566}, {"ts": 1775078460000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 61698.0, "quote_volume": 3344.16048, "trades": 17, "taker_buy_quote": 2873.20584}, {"ts": 1775078520000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 28546.8, "quote_volume": 1547.3037, "trades": 11, "taker_buy_quote": 36.45702}, {"ts": 1775078580000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 103637.7, "quote_volume": 5615.60685, "trades": 33, "taker_buy_quote": 4255.62682}, {"ts": 1775078640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 18950.7, "quote_volume": 1027.12794, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 62745.9, "quote_volume": 3406.25526, "trades": 12, "taker_buy_quote": 2947.12164}, {"ts": 1775078760000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 29568.2, "quote_volume": 1606.34686, "trades": 19, "taker_buy_quote": 1557.47686}, {"ts": 1775078820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 127804.7, "quote_volume": 6952.00314, "trades": 60, "taker_buy_quote": 5033.904}, {"ts": 1775078940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 11435.2, "quote_volume": 622.07488, "trades": 5, "taker_buy_quote": 622.07488}, {"ts": 1775079000000, "open": 0.0544, "high": 0.0546, "low": 0.0543, "close": 0.0544, "volume": 423499.7, "quote_volume": 23071.3625, "trades": 107, "taker_buy_quote": 16276.76816}, {"ts": 1775079060000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1611.0, "quote_volume": 87.68794, "trades": 4, "taker_buy_quote": 26.9993}, {"ts": 1775079120000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7681.9, "quote_volume": 418.66355, "trades": 7, "taker_buy_quote": 418.66355}, {"ts": 1775079180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 62422.2, "quote_volume": 3402.02212, "trades": 16, "taker_buy_quote": 3352.97212}, {"ts": 1775079240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 20312.0, "quote_volume": 1109.0352, "trades": 4, "taker_buy_quote": 1109.0352}, {"ts": 1775079300000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 221687.8, "quote_volume": 12069.88576, "trades": 41, "taker_buy_quote": 1898.57151}, {"ts": 1775079360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 26741.2, "quote_volume": 1452.04716, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 644.5, "quote_volume": 34.99635, "trades": 1, "taker_buy_quote": 34.99635}, {"ts": 1775079540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 152766.5, "quote_volume": 8296.5092, "trades": 31, "taker_buy_quote": 8296.5092}, {"ts": 1775079600000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 118160.5, "quote_volume": 6416.26426, "trades": 28, "taker_buy_quote": 2348.12998}, {"ts": 1775079660000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1831.1, "quote_volume": 99.61184, "trades": 1, "taker_buy_quote": 99.61184}, {"ts": 1775079720000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 26351.7, "quote_volume": 1430.96018, "trades": 7, "taker_buy_quote": 34.20128}, {"ts": 1775079780000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 32306.7, "quote_volume": 1757.01248, "trades": 11, "taker_buy_quote": 1500.71648}, {"ts": 1775079840000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 730.5, "quote_volume": 39.66615, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 2397.8, "quote_volume": 130.38436, "trades": 2, "taker_buy_quote": 99.99808}, {"ts": 1775080020000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 3300.5, "quote_volume": 179.46931, "trades": 6, "taker_buy_quote": 137.17504}, {"ts": 1775080080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 492.8, "quote_volume": 26.80832, "trades": 2, "taker_buy_quote": 26.80832}, {"ts": 1775080140000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 10670.8, "quote_volume": 580.3694, "trades": 4, "taker_buy_quote": 514.05824}, {"ts": 1775080200000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 229511.9, "quote_volume": 12486.83911, "trades": 25, "taker_buy_quote": 12486.83911}, {"ts": 1775080260000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 64529.5, "quote_volume": 3510.3948, "trades": 20, "taker_buy_quote": 1371.424}, {"ts": 1775080320000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 117726.0, "quote_volume": 6391.35537, "trades": 23, "taker_buy_quote": 417.16518}, {"ts": 1775080380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 47383.1, "quote_volume": 2572.90233, "trades": 20, "taker_buy_quote": 2565.40893}, {"ts": 1775080440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2000.0, "quote_volume": 108.8, "trades": 3, "taker_buy_quote": 108.8}, {"ts": 1775080560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3431.0, "quote_volume": 186.6464, "trades": 11, "taker_buy_quote": 143.1264}, {"ts": 1775080620000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 186038.0, "quote_volume": 10138.78532, "trades": 19, "taker_buy_quote": 9983.3754}, {"ts": 1775080680000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 28246.7, "quote_volume": 1540.6383, "trades": 13, "taker_buy_quote": 1524.3183}, {"ts": 1775080740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2429.2, "quote_volume": 132.63432, "trades": 3, "taker_buy_quote": 132.63432}, {"ts": 1775080800000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 141891.4, "quote_volume": 7733.20178, "trades": 31, "taker_buy_quote": 4571.53143}, {"ts": 1775080860000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 154648.2, "quote_volume": 8431.07859, "trades": 29, "taker_buy_quote": 2384.85404}, {"ts": 1775080920000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 190197.5, "quote_volume": 10348.05591, "trades": 76, "taker_buy_quote": 7624.10647}, {"ts": 1775080980000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 199749.1, "quote_volume": 10865.71857, "trades": 48, "taker_buy_quote": 6432.27841}, {"ts": 1775081040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 66330.7, "quote_volume": 3608.39008, "trades": 12, "taker_buy_quote": 259.05824}, {"ts": 1775081100000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 3549.8, "quote_volume": 193.03982, "trades": 4, "taker_buy_quote": 155.40992}, {"ts": 1775081160000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 187771.5, "quote_volume": 10180.74238, "trades": 57, "taker_buy_quote": 5724.90752}, {"ts": 1775081220000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 68412.7, "quote_volume": 3708.0788, "trades": 23, "taker_buy_quote": 2895.38232}, {"ts": 1775081280000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1339.0, "quote_volume": 72.6893, "trades": 3, "taker_buy_quote": 62.7165}, {"ts": 1775081340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 109252.4, "quote_volume": 5932.40532, "trades": 19, "taker_buy_quote": 5932.40532}, {"ts": 1775081400000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 146517.0, "quote_volume": 7955.39179, "trades": 35, "taker_buy_quote": 2217.2319}, {"ts": 1775081460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 246073.8, "quote_volume": 13337.19996, "trades": 48, "taker_buy_quote": 5522.87702}, {"ts": 1775081520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 222.5, "quote_volume": 12.0595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 55112.4, "quote_volume": 2987.09208, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4068.7, "quote_volume": 220.93041, "trades": 4, "taker_buy_quote": 220.93041}, {"ts": 1775081940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 142527.6, "quote_volume": 7741.64654, "trades": 28, "taker_buy_quote": 4626.11125}, {"ts": 1775082060000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1907.4, "quote_volume": 103.53334, "trades": 3, "taker_buy_quote": 82.67718}, {"ts": 1775082120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2432.4, "quote_volume": 131.83608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775082240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 87293.8, "quote_volume": 4731.32396, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 838.9, "quote_volume": 45.46838, "trades": 2, "taker_buy_quote": 45.46838}, {"ts": 1775082480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12887.5, "quote_volume": 698.5025, "trades": 3, "taker_buy_quote": 698.5025}, {"ts": 1775082540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 900.0, "quote_volume": 48.69, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 78200.0, "quote_volume": 4228.28037, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 67030.8, "quote_volume": 3619.6632, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 749.4, "quote_volume": 40.39266, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5968.3, "quote_volume": 321.7563, "trades": 5, "taker_buy_quote": 35.0622}, {"ts": 1775082840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6221.5, "quote_volume": 335.57382, "trades": 5, "taker_buy_quote": 126.8838}, {"ts": 1775082960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 254575.2, "quote_volume": 13701.75327, "trades": 79, "taker_buy_quote": 7672.78384}, {"ts": 1775083020000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 64057.1, "quote_volume": 3446.27198, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775083080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7620.0, "quote_volume": 409.956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 22906.2, "quote_volume": 1232.43342, "trades": 5, "taker_buy_quote": 43.04454}, {"ts": 1775083200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 319250.7, "quote_volume": 17175.68766, "trades": 49, "taker_buy_quote": 8971.56964}, {"ts": 1775083260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 123039.1, "quote_volume": 6618.88001, "trades": 29, "taker_buy_quote": 6159.06704}, {"ts": 1775083320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 31274.2, "quote_volume": 1682.55196, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 305320.5, "quote_volume": 16437.3404, "trades": 45, "taker_buy_quote": 8446.8511}, {"ts": 1775083440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 256788.3, "quote_volume": 13840.88937, "trades": 63, "taker_buy_quote": 5128.02444}, {"ts": 1775083500000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 134227.5, "quote_volume": 7235.78525, "trades": 41, "taker_buy_quote": 5080.49673}, {"ts": 1775083560000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 95624.0, "quote_volume": 5163.40768, "trades": 7, "taker_buy_quote": 5008.0032}, {"ts": 1775083620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1440.3, "quote_volume": 77.7762, "trades": 1, "taker_buy_quote": 77.7762}, {"ts": 1775083680000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 103013.4, "quote_volume": 5563.18333, "trades": 30, "taker_buy_quote": 2126.80693}, {"ts": 1775083740000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3546.7, "quote_volume": 191.25065, "trades": 2, "taker_buy_quote": 45.1008}, {"ts": 1775083800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 728.2, "quote_volume": 39.3228, "trades": 2, "taker_buy_quote": 39.3228}, {"ts": 1775083860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 205.7, "quote_volume": 11.08723, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 54836.2, "quote_volume": 2963.0568, "trades": 12, "taker_buy_quote": 2963.0568}, {"ts": 1775083980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 87505.3, "quote_volume": 4734.03673, "trades": 21, "taker_buy_quote": 1483.23265}, {"ts": 1775084040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 739.1, "quote_volume": 39.9114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2880.7, "quote_volume": 155.5578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 531.1, "quote_volume": 28.73251, "trades": 1, "taker_buy_quote": 28.73251}, {"ts": 1775084220000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 119382.6, "quote_volume": 6446.26719, "trades": 14, "taker_buy_quote": 278.4402}, {"ts": 1775084280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1008.4, "quote_volume": 54.37494, "trades": 3, "taker_buy_quote": 11.9772}, {"ts": 1775084340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 925.9, "quote_volume": 49.9986, "trades": 1, "taker_buy_quote": 49.9986}, {"ts": 1775084400000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3858.3, "quote_volume": 208.12016, "trades": 6, "taker_buy_quote": 85.2066}, {"ts": 1775084460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 49450.1, "quote_volume": 2665.36039, "trades": 19, "taker_buy_quote": 953.21611}, {"ts": 1775084520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 121272.3, "quote_volume": 6536.57697, "trades": 19, "taker_buy_quote": 6536.57697}, {"ts": 1775084580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 369.8, "quote_volume": 19.93222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 101485.1, "quote_volume": 5480.1954, "trades": 18, "taker_buy_quote": 4972.2498}, {"ts": 1775084700000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 99825.1, "quote_volume": 5390.58873, "trades": 29, "taker_buy_quote": 1292.67993}, {"ts": 1775084760000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 148827.3, "quote_volume": 8054.3058, "trades": 21, "taker_buy_quote": 8054.3058}, {"ts": 1775084820000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 54736.7, "quote_volume": 2961.25547, "trades": 12, "taker_buy_quote": 19.95749}, {"ts": 1775084880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 276732.0, "quote_volume": 14971.2012, "trades": 40, "taker_buy_quote": 9712.54595}, {"ts": 1775084940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 279553.3, "quote_volume": 15140.04755, "trades": 64, "taker_buy_quote": 10271.66071}, {"ts": 1775085000000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 39862.8, "quote_volume": 2155.6513, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 43331.7, "quote_volume": 2339.9118, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 550.9, "quote_volume": 29.7917, "trades": 2, "taker_buy_quote": 23.3171}, {"ts": 1775085180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 40926.2, "quote_volume": 2210.0148, "trades": 10, "taker_buy_quote": 357.0264}, {"ts": 1775085240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1437.7, "quote_volume": 77.6358, "trades": 1, "taker_buy_quote": 77.6358}, {"ts": 1775085300000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 52312.4, "quote_volume": 2819.56932, "trades": 18, "taker_buy_quote": 399.68467}, {"ts": 1775085360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 14952.8, "quote_volume": 804.46064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 65212.4, "quote_volume": 3514.90513, "trades": 14, "taker_buy_quote": 3491.64739}, {"ts": 1775085540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 67216.5, "quote_volume": 3622.96935, "trades": 21, "taker_buy_quote": 2204.78489}, {"ts": 1775085600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 43997.1, "quote_volume": 2371.44369, "trades": 23, "taker_buy_quote": 1832.2227}, {"ts": 1775085660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1864.0, "quote_volume": 100.4696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2190.1, "quote_volume": 118.04639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 34735.2, "quote_volume": 1875.7008, "trades": 11, "taker_buy_quote": 1875.7008}, {"ts": 1775085900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 42379.4, "quote_volume": 2292.72554, "trades": 11, "taker_buy_quote": 2292.72554}, {"ts": 1775085960000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 99702.6, "quote_volume": 5393.76529, "trades": 17, "taker_buy_quote": 280.69325}, {"ts": 1775086020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 124127.3, "quote_volume": 6715.31496, "trades": 19, "taker_buy_quote": 6276.28805}, {"ts": 1775086140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 576.8, "quote_volume": 31.20488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1228.2, "quote_volume": 66.56844, "trades": 1, "taker_buy_quote": 66.56844}, {"ts": 1775086320000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 240354.6, "quote_volume": 13003.21036, "trades": 50, "taker_buy_quote": 2640.918}, {"ts": 1775086380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8232.0, "quote_volume": 445.3512, "trades": 3, "taker_buy_quote": 445.3512}, {"ts": 1775086440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 99543.2, "quote_volume": 5385.28712, "trades": 18, "taker_buy_quote": 5385.28712}, {"ts": 1775086500000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 19717.4, "quote_volume": 1067.38736, "trades": 9, "taker_buy_quote": 366.40284}, {"ts": 1775086560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 148144.3, "quote_volume": 8029.42106, "trades": 43, "taker_buy_quote": 4415.84744}, {"ts": 1775086620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2868.9, "quote_volume": 155.49438, "trades": 2, "taker_buy_quote": 155.49438}, {"ts": 1775086680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 19953.0, "quote_volume": 1079.44533, "trades": 23, "taker_buy_quote": 354.45779}, {"ts": 1775086740000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 304243.3, "quote_volume": 16430.33551, "trades": 74, "taker_buy_quote": 6903.53131}, {"ts": 1775086800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 67059.6, "quote_volume": 3620.96987, "trades": 14, "taker_buy_quote": 3487.0122}, {"ts": 1775086860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1620.2, "quote_volume": 87.4908, "trades": 1, "taker_buy_quote": 87.4908}, {"ts": 1775086980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1244.4, "quote_volume": 67.1976, "trades": 2, "taker_buy_quote": 67.1976}, {"ts": 1775087040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 57189.9, "quote_volume": 3082.53561, "trades": 18, "taker_buy_quote": 6.60275}, {"ts": 1775087100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 117017.8, "quote_volume": 6307.25942, "trades": 29, "taker_buy_quote": 2780.65788}, {"ts": 1775087220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 112696.7, "quote_volume": 6074.35213, "trades": 24, "taker_buy_quote": 3058.00572}, {"ts": 1775087280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6209.0, "quote_volume": 334.6651, "trades": 7, "taker_buy_quote": 287.59962}, {"ts": 1775087340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 100120.5, "quote_volume": 5406.507, "trades": 19, "taker_buy_quote": 5406.507}, {"ts": 1775087460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 145924.7, "quote_volume": 7879.9338, "trades": 67, "taker_buy_quote": 1628.0676}, {"ts": 1775087520000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 59043.9, "quote_volume": 3194.38059, "trades": 20, "taker_buy_quote": 3194.38059}, {"ts": 1775087580000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 612.4, "quote_volume": 33.15883, "trades": 2, "taker_buy_quote": 15.17058}, {"ts": 1775087640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6038.4, "quote_volume": 327.28128, "trades": 2, "taker_buy_quote": 327.28128}, {"ts": 1775087700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 481.1, "quote_volume": 26.07562, "trades": 1, "taker_buy_quote": 26.07562}, {"ts": 1775087820000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 145862.5, "quote_volume": 7891.00032, "trades": 25, "taker_buy_quote": 418.23034}, {"ts": 1775087880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 62228.2, "quote_volume": 3366.54562, "trades": 13, "taker_buy_quote": 3366.54562}, {"ts": 1775087940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1599.9, "quote_volume": 86.57107, "trades": 2, "taker_buy_quote": 8.93216}, {"ts": 1775088000000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 309902.9, "quote_volume": 16833.57989, "trades": 108, "taker_buy_quote": 12588.96721}, {"ts": 1775088060000, "open": 0.0543, "high": 0.0543, "low": 0.054, "close": 0.054, "volume": 623353.4, "quote_volume": 33798.18086, "trades": 152, "taker_buy_quote": 10462.29151}, {"ts": 1775088120000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 382499.4, "quote_volume": 20627.3621, "trades": 84, "taker_buy_quote": 11958.92874}, {"ts": 1775088180000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 257747.1, "quote_volume": 13930.23934, "trades": 56, "taker_buy_quote": 7359.48714}, {"ts": 1775088240000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 530997.9, "quote_volume": 28772.20443, "trades": 95, "taker_buy_quote": 16203.00221}, {"ts": 1775088300000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 781661.3, "quote_volume": 42411.52464, "trades": 187, "taker_buy_quote": 22146.50788}, {"ts": 1775088360000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 664946.0, "quote_volume": 35929.24963, "trades": 151, "taker_buy_quote": 18686.57813}, {"ts": 1775088420000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 277737.8, "quote_volume": 15010.44564, "trades": 55, "taker_buy_quote": 10332.54111}, {"ts": 1775088480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 175187.9, "quote_volume": 9477.66539, "trades": 50, "taker_buy_quote": 4560.58672}, {"ts": 1775088540000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 541043.6, "quote_volume": 29246.06142, "trades": 146, "taker_buy_quote": 7297.42709}, {"ts": 1775088600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 504617.1, "quote_volume": 27174.81404, "trades": 144, "taker_buy_quote": 12662.80584}, {"ts": 1775088660000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 48310.3, "quote_volume": 2605.39147, "trades": 18, "taker_buy_quote": 1071.28967}, {"ts": 1775088720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 70332.3, "quote_volume": 3790.91097, "trades": 12, "taker_buy_quote": 3065.14747}, {"ts": 1775088780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 123519.2, "quote_volume": 6670.0368, "trades": 44, "taker_buy_quote": 4423.9068}, {"ts": 1775088840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 154846.4, "quote_volume": 8361.7056, "trades": 31, "taker_buy_quote": 5358.8844}, {"ts": 1775088900000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 87523.0, "quote_volume": 4728.5737, "trades": 36, "taker_buy_quote": 1604.16481}, {"ts": 1775088960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 0.0539, "high": 0.0539, "low": 0.0535, "close": 0.0535, "volume": 561059.9, "quote_volume": 30081.17463, "trades": 172, "taker_buy_quote": 5635.72847}, {"ts": 1775089080000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 77520.4, "quote_volume": 4155.62283, "trades": 25, "taker_buy_quote": 2957.75395}, {"ts": 1775089140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 173.9, "quote_volume": 9.33843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 40337.6, "quote_volume": 2170.16288, "trades": 13, "taker_buy_quote": 1968.03628}, {"ts": 1775089260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 142801.3, "quote_volume": 7682.70994, "trades": 34, "taker_buy_quote": 2505.16472}, {"ts": 1775089320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 328230.7, "quote_volume": 17683.5258, "trades": 89, "taker_buy_quote": 12610.9046}, {"ts": 1775089440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 165904.8, "quote_volume": 8942.26872, "trades": 38, "taker_buy_quote": 3760.91562}, {"ts": 1775089500000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 229522.2, "quote_volume": 12330.93787, "trades": 59, "taker_buy_quote": 4846.48336}, {"ts": 1775089560000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 229764.0, "quote_volume": 12338.30851, "trades": 50, "taker_buy_quote": 8712.6639}, {"ts": 1775089620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 39952.5, "quote_volume": 2141.454, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 309042.9, "quote_volume": 16559.21751, "trades": 65, "taker_buy_quote": 6650.14128}, {"ts": 1775089740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 59537.6, "quote_volume": 3197.16912, "trades": 12, "taker_buy_quote": 3197.16912}, {"ts": 1775089800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 31252.8, "quote_volume": 1681.40064, "trades": 9, "taker_buy_quote": 1681.40064}, {"ts": 1775089860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 129867.2, "quote_volume": 6986.85536, "trades": 31, "taker_buy_quote": 1618.51382}, {"ts": 1775089920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 185116.9, "quote_volume": 9973.02253, "trades": 59, "taker_buy_quote": 5799.7369}, {"ts": 1775089980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 75353.5, "quote_volume": 4061.46089, "trades": 24, "taker_buy_quote": 823.38179}, {"ts": 1775090040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 247063.4, "quote_volume": 13292.01092, "trades": 44, "taker_buy_quote": 7204.69694}, {"ts": 1775090100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 258060.4, "quote_volume": 13883.64952, "trades": 61, "taker_buy_quote": 6103.54544}, {"ts": 1775090160000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 162206.0, "quote_volume": 8719.86954, "trades": 55, "taker_buy_quote": 3256.06756}, {"ts": 1775090220000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 153933.1, "quote_volume": 8304.60667, "trades": 42, "taker_buy_quote": 5860.66812}, {"ts": 1775090280000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 138031.2, "quote_volume": 7453.48367, "trades": 33, "taker_buy_quote": 2980.9566}, {"ts": 1775090340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 73373.4, "quote_volume": 3962.1636, "trades": 12, "taker_buy_quote": 3397.9986}, {"ts": 1775090400000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 349523.5, "quote_volume": 18888.35335, "trades": 82, "taker_buy_quote": 9425.49217}, {"ts": 1775090460000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 116869.1, "quote_volume": 6334.29416, "trades": 31, "taker_buy_quote": 2049.39956}, {"ts": 1775090520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4612.5, "quote_volume": 249.9975, "trades": 1, "taker_buy_quote": 249.9975}, {"ts": 1775090580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 118427.6, "quote_volume": 6406.93316, "trades": 29, "taker_buy_quote": 4636.8569}, {"ts": 1775090640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 126824.6, "quote_volume": 6862.58327, "trades": 29, "taker_buy_quote": 3465.97833}, {"ts": 1775090700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 228372.7, "quote_volume": 12400.63761, "trades": 54, "taker_buy_quote": 6572.23308}, {"ts": 1775090760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6301.9, "quote_volume": 341.56298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 282302.4, "quote_volume": 15306.52663, "trades": 57, "taker_buy_quote": 10006.91567}, {"ts": 1775090880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 52451.3, "quote_volume": 2842.86046, "trades": 16, "taker_buy_quote": 2160.41742}, {"ts": 1775090940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 71425.5, "quote_volume": 3871.2621, "trades": 16, "taker_buy_quote": 1991.28632}, {"ts": 1775091000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 10065.2, "quote_volume": 544.52732, "trades": 16, "taker_buy_quote": 208.40943}, {"ts": 1775091060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 61302.2, "quote_volume": 3316.44902, "trades": 14, "taker_buy_quote": 12.22119}, {"ts": 1775091120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 25526.9, "quote_volume": 1378.4526, "trades": 16, "taker_buy_quote": 12.2634}, {"ts": 1775091180000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 132932.0, "quote_volume": 7182.06709, "trades": 29, "taker_buy_quote": 6842.24509}, {"ts": 1775091240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 120586.0, "quote_volume": 6523.7026, "trades": 59, "taker_buy_quote": 2967.58517}, {"ts": 1775091300000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 16224.6, "quote_volume": 877.45086, "trades": 10, "taker_buy_quote": 141.19018}, {"ts": 1775091360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 122798.4, "quote_volume": 6643.39344, "trades": 26, "taker_buy_quote": 3379.57831}, {"ts": 1775091420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 47073.5, "quote_volume": 2546.67635, "trades": 32, "taker_buy_quote": 1925.06735}, {"ts": 1775091480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 53093.7, "quote_volume": 2872.36917, "trades": 10, "taker_buy_quote": 2872.36917}, {"ts": 1775091540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 54495.2, "quote_volume": 2948.19032, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 138607.6, "quote_volume": 7512.53192, "trades": 39, "taker_buy_quote": 5433.44702}, {"ts": 1775091660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 149101.8, "quote_volume": 8066.40738, "trades": 51, "taker_buy_quote": 3961.42381}, {"ts": 1775091720000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6300.0, "quote_volume": 341.46, "trades": 14, "taker_buy_quote": 145.65708}, {"ts": 1775091780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 70282.1, "quote_volume": 3809.28982, "trades": 31, "taker_buy_quote": 2131.00308}, {"ts": 1775091840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 126031.5, "quote_volume": 6830.17753, "trades": 52, "taker_buy_quote": 5398.20618}, {"ts": 1775091900000, "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0541, "volume": 405951.9, "quote_volume": 21928.75042, "trades": 148, "taker_buy_quote": 10679.94722}, {"ts": 1775091960000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 153022.5, "quote_volume": 8272.89777, "trades": 68, "taker_buy_quote": 2202.5425}, {"ts": 1775092020000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 113144.6, "quote_volume": 6127.64114, "trades": 37, "taker_buy_quote": 3937.34622}, {"ts": 1775092080000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 139082.6, "quote_volume": 7550.46105, "trades": 55, "taker_buy_quote": 5856.87663}, {"ts": 1775092140000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 98219.6, "quote_volume": 5333.32428, "trades": 37, "taker_buy_quote": 3099.0639}, {"ts": 1775092200000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 268581.9, "quote_volume": 14597.15288, "trades": 85, "taker_buy_quote": 7120.03582}, {"ts": 1775092260000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 204492.9, "quote_volume": 11117.27801, "trades": 87, "taker_buy_quote": 7946.80186}, {"ts": 1775092320000, "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 134722.9, "quote_volume": 7313.73777, "trades": 58, "taker_buy_quote": 2546.81743}, {"ts": 1775092380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 148513.2, "quote_volume": 8049.41544, "trades": 45, "taker_buy_quote": 4051.58008}, {"ts": 1775092440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 242496.9, "quote_volume": 13102.13239, "trades": 109, "taker_buy_quote": 7400.91706}, {"ts": 1775092500000, "open": 0.0541, "high": 0.0541, "low": 0.0538, "close": 0.0538, "volume": 704928.0, "quote_volume": 37966.28137, "trades": 105, "taker_buy_quote": 1250.25574}, {"ts": 1775092560000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 246194.8, "quote_volume": 13250.13123, "trades": 104, "taker_buy_quote": 4382.73382}, {"ts": 1775092620000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 106474.5, "quote_volume": 5717.38075, "trades": 43, "taker_buy_quote": 2384.14575}, {"ts": 1775092680000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 527956.1, "quote_volume": 28263.75004, "trades": 138, "taker_buy_quote": 12195.02214}, {"ts": 1775092740000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 613929.3, "quote_volume": 32789.35795, "trades": 103, "taker_buy_quote": 12044.06229}, {"ts": 1775092800000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 141840.2, "quote_volume": 7572.8245, "trades": 45, "taker_buy_quote": 1760.51201}, {"ts": 1775092860000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 273662.8, "quote_volume": 14611.91104, "trades": 89, "taker_buy_quote": 4224.27603}, {"ts": 1775092920000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 133956.9, "quote_volume": 7139.79246, "trades": 50, "taker_buy_quote": 1285.05234}, {"ts": 1775092980000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 307434.2, "quote_volume": 16357.46914, "trades": 73, "taker_buy_quote": 5976.5159}, {"ts": 1775093040000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 217976.2, "quote_volume": 11618.11348, "trades": 94, "taker_buy_quote": 7745.42808}, {"ts": 1775093100000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0531, "volume": 250987.8, "quote_volume": 13356.18019, "trades": 93, "taker_buy_quote": 3353.80841}, {"ts": 1775093160000, "open": 0.0531, "high": 0.0534, "low": 0.0529, "close": 0.0534, "volume": 1268404.5, "quote_volume": 67475.69963, "trades": 255, "taker_buy_quote": 26819.2107}, {"ts": 1775093220000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 162049.1, "quote_volume": 8650.25052, "trades": 50, "taker_buy_quote": 5304.02407}, {"ts": 1775093280000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 134864.4, "quote_volume": 7200.54949, "trades": 47, "taker_buy_quote": 1937.14908}, {"ts": 1775093340000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 246698.2, "quote_volume": 13157.24023, "trades": 72, "taker_buy_quote": 3701.1807}, {"ts": 1775093400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 281368.9, "quote_volume": 14940.68859, "trades": 98, "taker_buy_quote": 9679.40784}, {"ts": 1775093460000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 358803.0, "quote_volume": 19055.17408, "trades": 92, "taker_buy_quote": 13428.75649}, {"ts": 1775093520000, "open": 0.053, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 1367102.5, "quote_volume": 72400.33308, "trades": 190, "taker_buy_quote": 9282.9155}, {"ts": 1775093580000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 177899.9, "quote_volume": 9428.6947, "trades": 58, "taker_buy_quote": 763.7353}, {"ts": 1775093640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 116611.5, "quote_volume": 6180.4095, "trades": 42, "taker_buy_quote": 5549.2431}, {"ts": 1775093700000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 58141.8, "quote_volume": 3081.5154, "trades": 23, "taker_buy_quote": 1747.94}, {"ts": 1775093760000, "open": 0.053, "high": 0.0534, "low": 0.053, "close": 0.0532, "volume": 129709.9, "quote_volume": 6896.15618, "trades": 58, "taker_buy_quote": 3680.48825}, {"ts": 1775093820000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 62550.0, "quote_volume": 3327.42878, "trades": 24, "taker_buy_quote": 2036.24596}, {"ts": 1775093880000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4489.8, "quote_volume": 238.85736, "trades": 3, "taker_buy_quote": 238.85736}, {"ts": 1775093940000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 178673.0, "quote_volume": 9473.8711, "trades": 67, "taker_buy_quote": 3779.54689}, {"ts": 1775094000000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 146940.5, "quote_volume": 7790.96318, "trades": 84, "taker_buy_quote": 2594.90671}, {"ts": 1775094060000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 57759.1, "quote_volume": 3061.53654, "trades": 29, "taker_buy_quote": 1834.42224}, {"ts": 1775094120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 90732.2, "quote_volume": 4808.8066, "trades": 24, "taker_buy_quote": 2507.5201}, {"ts": 1775094180000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 149666.7, "quote_volume": 7938.87153, "trades": 43, "taker_buy_quote": 4804.15502}, {"ts": 1775094240000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 287719.6, "quote_volume": 15227.86243, "trades": 106, "taker_buy_quote": 3235.10354}, {"ts": 1775094300000, "open": 0.0529, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 1298124.7, "quote_volume": 68677.75031, "trades": 175, "taker_buy_quote": 41551.05913}, {"ts": 1775094360000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 124509.0, "quote_volume": 6597.7746, "trades": 46, "taker_buy_quote": 1538.7278}, {"ts": 1775094420000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 114626.1, "quote_volume": 6073.1393, "trades": 26, "taker_buy_quote": 1498.5326}, {"ts": 1775094480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 57676.6, "quote_volume": 3056.8598, "trades": 15, "taker_buy_quote": 3030.9428}, {"ts": 1775094540000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 36756.4, "quote_volume": 1951.72909, "trades": 34, "taker_buy_quote": 1049.40999}, {"ts": 1775094600000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 255577.0, "quote_volume": 13545.53105, "trades": 72, "taker_buy_quote": 8075.6471}, {"ts": 1775094660000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 150891.9, "quote_volume": 8006.47213, "trades": 28, "taker_buy_quote": 6255.79733}, {"ts": 1775094720000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 77660.2, "quote_volume": 4115.9906, "trades": 53, "taker_buy_quote": 49.9949}, {"ts": 1775094840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 64820.6, "quote_volume": 3435.4918, "trades": 17, "taker_buy_quote": 3173.534}, {"ts": 1775094900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 55416.2, "quote_volume": 2937.0586, "trades": 31, "taker_buy_quote": 792.0055}, {"ts": 1775094960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 56533.5, "quote_volume": 2996.2755, "trades": 22, "taker_buy_quote": 667.3389}, {"ts": 1775095020000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 66407.0, "quote_volume": 3524.91838, "trades": 78, "taker_buy_quote": 2877.00811}, {"ts": 1775095080000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 83648.6, "quote_volume": 4441.74066, "trades": 16, "taker_buy_quote": 4441.74066}, {"ts": 1775095140000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 13168.0, "quote_volume": 699.2208, "trades": 4, "taker_buy_quote": 699.2208}, {"ts": 1775095200000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 111777.6, "quote_volume": 5917.40475, "trades": 38, "taker_buy_quote": 2279.69512}, {"ts": 1775095260000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 87055.3, "quote_volume": 4601.53133, "trades": 41, "taker_buy_quote": 162.51581}, {"ts": 1775095320000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 120491.7, "quote_volume": 6361.97728, "trades": 39, "taker_buy_quote": 1535.11216}, {"ts": 1775095380000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 294393.7, "quote_volume": 15561.23964, "trades": 67, "taker_buy_quote": 4878.67398}, {"ts": 1775095440000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 1539.1, "quote_volume": 81.31887, "trades": 4, "taker_buy_quote": 28.77231}, {"ts": 1775095500000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 109274.7, "quote_volume": 5779.68415, "trades": 39, "taker_buy_quote": 4214.97678}, {"ts": 1775095560000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 180493.7, "quote_volume": 9542.64341, "trades": 42, "taker_buy_quote": 4630.50537}, {"ts": 1775095620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 188.6, "quote_volume": 9.9958, "trades": 1, "taker_buy_quote": 9.9958}, {"ts": 1775095680000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 95579.3, "quote_volume": 5047.88596, "trades": 40, "taker_buy_quote": 274.27905}, {"ts": 1775095740000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 26567.7, "quote_volume": 1400.54616, "trades": 14, "taker_buy_quote": 226.17936}, {"ts": 1775095800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095860000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 401037.1, "quote_volume": 21108.7866, "trades": 56, "taker_buy_quote": 1313.04685}, {"ts": 1775095920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 149414.6, "quote_volume": 7874.14942, "trades": 33, "taker_buy_quote": 3639.32498}, {"ts": 1775095980000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 672397.3, "quote_volume": 35397.45035, "trades": 169, "taker_buy_quote": 18897.00181}, {"ts": 1775096040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 149465.6, "quote_volume": 7861.89056, "trades": 36, "taker_buy_quote": 1499.93108}, {"ts": 1775096100000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 142391.5, "quote_volume": 7503.55152, "trades": 36, "taker_buy_quote": 3557.53985}, {"ts": 1775096160000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 371231.2, "quote_volume": 19569.38915, "trades": 60, "taker_buy_quote": 14999.99963}, {"ts": 1775096220000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 265101.9, "quote_volume": 13925.57252, "trades": 80, "taker_buy_quote": 1366.18026}, {"ts": 1775096280000, "open": 0.0526, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 212542.6, "quote_volume": 11195.29872, "trades": 47, "taker_buy_quote": 9912.20301}, {"ts": 1775096340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 11530.5, "quote_volume": 608.8104, "trades": 3, "taker_buy_quote": 608.8104}, {"ts": 1775096400000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 350035.2, "quote_volume": 18432.85464, "trades": 104, "taker_buy_quote": 2920.36252}, {"ts": 1775096460000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 567881.4, "quote_volume": 29827.68751, "trades": 147, "taker_buy_quote": 14459.41837}, {"ts": 1775096520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 125520.5, "quote_volume": 6602.3783, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 47855.8, "quote_volume": 2517.21508, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775096640000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 80620.9, "quote_volume": 4241.16753, "trades": 33, "taker_buy_quote": 267.81613}, {"ts": 1775096700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 41495.7, "quote_volume": 2178.52425, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 31006.0, "quote_volume": 1627.815, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 191299.1, "quote_volume": 10062.33266, "trades": 48, "taker_buy_quote": 5513.6372}, {"ts": 1775096880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 337934.3, "quote_volume": 17775.34418, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 284194.9, "quote_volume": 14948.53324, "trades": 80, "taker_buy_quote": 6286.2786}, {"ts": 1775097000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 85853.6, "quote_volume": 4515.89936, "trades": 28, "taker_buy_quote": 2135.60734}, {"ts": 1775097060000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 49138.5, "quote_volume": 2584.5091, "trades": 13, "taker_buy_quote": 2487.10684}, {"ts": 1775097120000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 24239.1, "quote_volume": 1277.10509, "trades": 15, "taker_buy_quote": 1121.68261}, {"ts": 1775097180000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 77620.2, "quote_volume": 4083.83018, "trades": 31, "taker_buy_quote": 250.87044}, {"ts": 1775097240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5336.0, "quote_volume": 280.6736, "trades": 3, "taker_buy_quote": 280.6736}, {"ts": 1775097300000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 141426.3, "quote_volume": 7424.51105, "trades": 50, "taker_buy_quote": 2410.99425}, {"ts": 1775097360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1466.5, "quote_volume": 76.99125, "trades": 2, "taker_buy_quote": 76.99125}, {"ts": 1775097420000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 53939.8, "quote_volume": 2833.04418, "trades": 16, "taker_buy_quote": 2823.03768}, {"ts": 1775097480000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 4796.1, "quote_volume": 252.24939, "trades": 10, "taker_buy_quote": 174.61239}, {"ts": 1775097540000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 119013.8, "quote_volume": 6260.76642, "trades": 34, "taker_buy_quote": 1850.4563}, {"ts": 1775097600000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 29110.5, "quote_volume": 1531.15254, "trades": 16, "taker_buy_quote": 1499.77854}, {"ts": 1775097660000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 114803.8, "quote_volume": 6038.67988, "trades": 44, "taker_buy_quote": 3300.69208}, {"ts": 1775097720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 67059.2, "quote_volume": 3527.31392, "trades": 27, "taker_buy_quote": 1201.37874}, {"ts": 1775097780000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 129686.1, "quote_volume": 6811.74062, "trades": 49, "taker_buy_quote": 3075.68312}, {"ts": 1775097840000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 172141.5, "quote_volume": 9020.7293, "trades": 75, "taker_buy_quote": 2076.50428}, {"ts": 1775097900000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 159507.4, "quote_volume": 8360.94121, "trades": 27, "taker_buy_quote": 8360.94121}, {"ts": 1775097960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 157468.4, "quote_volume": 8267.091, "trades": 39, "taker_buy_quote": 4100.2605}, {"ts": 1775098020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 24415.5, "quote_volume": 1281.81375, "trades": 4, "taker_buy_quote": 1281.81375}, {"ts": 1775098080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 111981.5, "quote_volume": 5879.02875, "trades": 17, "taker_buy_quote": 5879.02875}, {"ts": 1775098140000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 136712.8, "quote_volume": 7171.88765, "trades": 38, "taker_buy_quote": 1676.514}, {"ts": 1775098200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 15826.0, "quote_volume": 830.865, "trades": 3, "taker_buy_quote": 830.865}, {"ts": 1775098260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 26750.0, "quote_volume": 1404.375, "trades": 4, "taker_buy_quote": 1404.375}, {"ts": 1775098320000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 838.0, "quote_volume": 43.94562, "trades": 3, "taker_buy_quote": 18.0705}, {"ts": 1775098380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1067.2, "quote_volume": 55.92128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2626.9, "quote_volume": 137.91225, "trades": 7, "taker_buy_quote": 137.91225}, {"ts": 1775098500000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 399732.7, "quote_volume": 21047.75463, "trades": 69, "taker_buy_quote": 17978.548}, {"ts": 1775098560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098680000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 9684.6, "quote_volume": 509.61299, "trades": 5, "taker_buy_quote": 106.99681}, {"ts": 1775098740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 342968.4, "quote_volume": 18074.43468, "trades": 46, "taker_buy_quote": 10462.68383}, {"ts": 1775098800000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 78237.2, "quote_volume": 4123.11464, "trades": 20, "taker_buy_quote": 2336.56356}, {"ts": 1775098860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 35717.9, "quote_volume": 1882.33333, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 25598.5, "quote_volume": 1349.46061, "trades": 15, "taker_buy_quote": 1349.46061}, {"ts": 1775098980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 698.3, "quote_volume": 36.87024, "trades": 1, "taker_buy_quote": 36.87024}, {"ts": 1775099040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8221.2, "quote_volume": 433.25724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 113.6, "quote_volume": 5.99808, "trades": 1, "taker_buy_quote": 5.99808}, {"ts": 1775099160000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3476.0, "quote_volume": 183.3328, "trades": 2, "taker_buy_quote": 77.9328}, {"ts": 1775099220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1656.4, "quote_volume": 87.29228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 43192.2, "quote_volume": 2275.67328, "trades": 13, "taker_buy_quote": 9.99719}, {"ts": 1775099460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2750.0, "quote_volume": 144.65, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775099520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1593.9, "quote_volume": 83.83914, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 12684.5, "quote_volume": 667.60502, "trades": 4, "taker_buy_quote": 210.96864}, {"ts": 1775099640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 78909.5, "quote_volume": 4150.6397, "trades": 30, "taker_buy_quote": 2617.5338}, {"ts": 1775099700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 266878.6, "quote_volume": 14036.91726, "trades": 53, "taker_buy_quote": 6458.18066}, {"ts": 1775099760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 92198.5, "quote_volume": 4849.53083, "trades": 31, "taker_buy_quote": 2441.77616}, {"ts": 1775099820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7915.3, "quote_volume": 416.34478, "trades": 12, "taker_buy_quote": 53.53628}, {"ts": 1775099880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4855.5, "quote_volume": 255.3993, "trades": 3, "taker_buy_quote": 255.3993}, {"ts": 1775099940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 41858.3, "quote_volume": 2197.56075, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 17944.4, "quote_volume": 941.60393, "trades": 16, "taker_buy_quote": 436.6845}, {"ts": 1775100060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 53723.7, "quote_volume": 2820.49425, "trades": 40, "taker_buy_quote": 1736.32725}, {"ts": 1775100120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 65901.0, "quote_volume": 3466.30081, "trades": 10, "taker_buy_quote": 3418.11106}, {"ts": 1775100180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 178442.0, "quote_volume": 9386.0492, "trades": 51, "taker_buy_quote": 8291.3906}, {"ts": 1775100240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 40258.2, "quote_volume": 2117.58132, "trades": 14, "taker_buy_quote": 889.42392}, {"ts": 1775100300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5997.6, "quote_volume": 315.47376, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775100360000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 15969.1, "quote_volume": 840.03079, "trades": 6, "taker_buy_quote": 29.58051}, {"ts": 1775100420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1476.0, "quote_volume": 77.7852, "trades": 1, "taker_buy_quote": 77.7852}, {"ts": 1775100600000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 87233.7, "quote_volume": 4601.71108, "trades": 35, "taker_buy_quote": 2343.33742}, {"ts": 1775100660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 158621.5, "quote_volume": 8391.07735, "trades": 54, "taker_buy_quote": 5188.63831}, {"ts": 1775100720000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 20739.5, "quote_volume": 1099.15861, "trades": 8, "taker_buy_quote": 1080.7018}, {"ts": 1775100780000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 192819.8, "quote_volume": 10205.05489, "trades": 44, "taker_buy_quote": 7171.00184}, {"ts": 1775100840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 248.4, "quote_volume": 13.14036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775100900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 43957.1, "quote_volume": 2329.7263, "trades": 25, "taker_buy_quote": 1996.9658}, {"ts": 1775100960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 188932.6, "quote_volume": 10013.4278, "trades": 27, "taker_buy_quote": 3602.8446}, {"ts": 1775101020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 55878.3, "quote_volume": 2961.5499, "trades": 13, "taker_buy_quote": 23.0444}, {"ts": 1775101080000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 16188.5, "quote_volume": 856.38476, "trades": 12, "taker_buy_quote": 179.9842}, {"ts": 1775101140000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 4788.0, "quote_volume": 253.10006, "trades": 4, "taker_buy_quote": 155.34614}, {"ts": 1775101200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 17825.0, "quote_volume": 941.16, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775101260000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 187643.5, "quote_volume": 9904.07574, "trades": 62, "taker_buy_quote": 3463.89648}, {"ts": 1775101320000, "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 213700.4, "quote_volume": 11234.29067, "trades": 111, "taker_buy_quote": 4116.68234}, {"ts": 1775101380000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 294681.3, "quote_volume": 15481.12408, "trades": 69, "taker_buy_quote": 8487.47774}, {"ts": 1775101440000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 137790.3, "quote_volume": 7245.24263, "trades": 50, "taker_buy_quote": 4510.57565}, {"ts": 1775101500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 36827.5, "quote_volume": 1937.1265, "trades": 31, "taker_buy_quote": 465.3259}, {"ts": 1775101560000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 45575.0, "quote_volume": 2397.09511, "trades": 9, "taker_buy_quote": 175.93648}, {"ts": 1775101620000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 26080.5, "quote_volume": 1371.79308, "trades": 15, "taker_buy_quote": 649.83618}, {"ts": 1775101680000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5636.1, "quote_volume": 296.16195, "trades": 2, "taker_buy_quote": 140.2842}, {"ts": 1775101740000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 137576.2, "quote_volume": 7235.50982, "trades": 41, "taker_buy_quote": 3774.48658}, {"ts": 1775101800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 26023.2, "quote_volume": 1368.82032, "trades": 12, "taker_buy_quote": 699.93768}, {"ts": 1775101860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 63210.6, "quote_volume": 3324.87756, "trades": 10, "taker_buy_quote": 3180.5116}, {"ts": 1775101920000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8083.9, "quote_volume": 425.72605, "trades": 5, "taker_buy_quote": 270.30357}, {"ts": 1775101980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1476.0, "quote_volume": 77.7852, "trades": 1, "taker_buy_quote": 77.7852}, {"ts": 1775102040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9714.0, "quote_volume": 510.9564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 23571.8, "quote_volume": 1239.95068, "trades": 14, "taker_buy_quote": 655.31746}, {"ts": 1775102160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1477.4, "quote_volume": 77.71124, "trades": 4, "taker_buy_quote": 77.71124}, {"ts": 1775102220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 31390.7, "quote_volume": 1651.15082, "trades": 1, "taker_buy_quote": 1651.15082}, {"ts": 1775102340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 41166.3, "quote_volume": 2165.34738, "trades": 9, "taker_buy_quote": 2165.34738}, {"ts": 1775102400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 140659.1, "quote_volume": 7398.66866, "trades": 46, "taker_buy_quote": 284.46606}, {"ts": 1775102460000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 108736.0, "quote_volume": 5719.35812, "trades": 22, "taker_buy_quote": 3745.79328}, {"ts": 1775102520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 77903.8, "quote_volume": 4097.73988, "trades": 20, "taker_buy_quote": 3105.73018}, {"ts": 1775102580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 18859.5, "quote_volume": 992.0097, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 96310.1, "quote_volume": 5065.08593, "trades": 30, "taker_buy_quote": 1093.52712}, {"ts": 1775102700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 231373.2, "quote_volume": 12147.093, "trades": 62, "taker_buy_quote": 7856.39925}, {"ts": 1775102760000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 38401.2, "quote_volume": 2016.14854, "trades": 23, "taker_buy_quote": 897.48379}, {"ts": 1775102820000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 68261.9, "quote_volume": 3583.89763, "trades": 28, "taker_buy_quote": 850.27513}, {"ts": 1775102880000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 50879.6, "quote_volume": 2673.52545, "trades": 22, "taker_buy_quote": 2663.52945}, {"ts": 1775102940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 521.3, "quote_volume": 27.42038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 59102.2, "quote_volume": 3108.92347, "trades": 19, "taker_buy_quote": 1453.70141}, {"ts": 1775103060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 153851.0, "quote_volume": 8092.5626, "trades": 37, "taker_buy_quote": 3430.69298}, {"ts": 1775103120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 131399.0, "quote_volume": 6898.74312, "trades": 41, "taker_buy_quote": 3723.65337}, {"ts": 1775103180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 2302.6, "quote_volume": 121.09774, "trades": 2, "taker_buy_quote": 111.11224}, {"ts": 1775103240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1203.6, "quote_volume": 63.189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 23010.1, "quote_volume": 1210.33126, "trades": 11, "taker_buy_quote": 1210.33126}, {"ts": 1775103360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 37934.3, "quote_volume": 1995.34418, "trades": 10, "taker_buy_quote": 47.34}, {"ts": 1775103420000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 28258.5, "quote_volume": 1484.27336, "trades": 5, "taker_buy_quote": 369.30986}, {"ts": 1775103480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 97100.0, "quote_volume": 5097.75, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 40148.6, "quote_volume": 2111.81636, "trades": 10, "taker_buy_quote": 2042.91036}, {"ts": 1775103600000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 44101.4, "quote_volume": 2323.70308, "trades": 21, "taker_buy_quote": 1928.95702}, {"ts": 1775103660000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 33968.1, "quote_volume": 1790.08711, "trades": 20, "taker_buy_quote": 299.61004}, {"ts": 1775103720000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 146990.4, "quote_volume": 7718.21358, "trades": 68, "taker_buy_quote": 3761.29008}, {"ts": 1775103780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 224007.0, "quote_volume": 11760.3675, "trades": 62, "taker_buy_quote": 2727.57975}, {"ts": 1775103840000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 338.7, "quote_volume": 17.79397, "trades": 2, "taker_buy_quote": 6.42772}, {"ts": 1775103900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 48294.0, "quote_volume": 2540.2644, "trades": 19, "taker_buy_quote": 2095.584}, {"ts": 1775103960000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3608.9, "quote_volume": 189.89355, "trades": 4, "taker_buy_quote": 34.47107}, {"ts": 1775104020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 36024.6, "quote_volume": 1894.89396, "trades": 16, "taker_buy_quote": 47.34}, {"ts": 1775104080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2954.8, "quote_volume": 155.42248, "trades": 1, "taker_buy_quote": 155.42248}, {"ts": 1775104140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 96.9, "quote_volume": 5.09694, "trades": 1, "taker_buy_quote": 5.09694}, {"ts": 1775104200000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 259.6, "quote_volume": 13.6419, "trades": 2, "taker_buy_quote": 6.7854}, {"ts": 1775104260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 253.0, "quote_volume": 13.2825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3241.0, "quote_volume": 170.1525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 97181.0, "quote_volume": 5111.7206, "trades": 30, "taker_buy_quote": 2767.42802}, {"ts": 1775104440000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 62851.0, "quote_volume": 3312.09996, "trades": 12, "taker_buy_quote": 3234.38872}, {"ts": 1775104560000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 37794.0, "quote_volume": 1988.112, "trades": 12, "taker_buy_quote": 77.7852}, {"ts": 1775104620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 64320.6, "quote_volume": 3383.26356, "trades": 26, "taker_buy_quote": 2135.78618}, {"ts": 1775104680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 114946.3, "quote_volume": 6046.15855, "trades": 23, "taker_buy_quote": 4594.12082}, {"ts": 1775104980000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 9680.9, "quote_volume": 509.07249, "trades": 9, "taker_buy_quote": 434.07624}, {"ts": 1775105040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 373.9, "quote_volume": 19.62975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105100000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2759.6, "quote_volume": 145.00722, "trades": 3, "taker_buy_quote": 67.44372}, {"ts": 1775105160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1478.8, "quote_volume": 77.78488, "trades": 1, "taker_buy_quote": 77.78488}, {"ts": 1775105220000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 23880.8, "quote_volume": 1253.99678, "trades": 9, "taker_buy_quote": 134.01428}, {"ts": 1775105280000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 372182.2, "quote_volume": 19539.46067, "trades": 52, "taker_buy_quote": 4605.05325}, {"ts": 1775105340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7038.5, "quote_volume": 369.52125, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775105400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 30017.0, "quote_volume": 1578.8942, "trades": 17, "taker_buy_quote": 1396.91398}, {"ts": 1775105460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4413.0, "quote_volume": 232.1238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 836.2, "quote_volume": 44.04683, "trades": 2, "taker_buy_quote": 33.04817}, {"ts": 1775105640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 61565.0, "quote_volume": 3238.319, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775105700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1152.8, "quote_volume": 60.63728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 68440.7, "quote_volume": 3606.76512, "trades": 30, "taker_buy_quote": 859.00473}, {"ts": 1775105820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 97479.2, "quote_volume": 5137.25059, "trades": 25, "taker_buy_quote": 3934.17283}, {"ts": 1775105940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 494.2, "quote_volume": 26.04434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 26387.9, "quote_volume": 1393.28112, "trades": 12, "taker_buy_quote": 1393.28112}, {"ts": 1775106180000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0528, "volume": 89467.0, "quote_volume": 4732.64155, "trades": 30, "taker_buy_quote": 2062.90761}, {"ts": 1775106240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 66489.7, "quote_volume": 3517.30513, "trades": 26, "taker_buy_quote": 791.95532}, {"ts": 1775106300000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2788.1, "quote_volume": 147.49049, "trades": 3, "taker_buy_quote": 147.49049}, {"ts": 1775106360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 516.5, "quote_volume": 27.2712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 12489.1, "quote_volume": 659.42448, "trades": 13, "taker_buy_quote": 47.52}, {"ts": 1775106480000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 77212.8, "quote_volume": 4063.90395, "trades": 44, "taker_buy_quote": 1387.26714}, {"ts": 1775106540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 507520.4, "quote_volume": 26695.57304, "trades": 61, "taker_buy_quote": 14131.42658}, {"ts": 1775106600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106660000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2412.1, "quote_volume": 127.11767, "trades": 2, "taker_buy_quote": 127.11767}, {"ts": 1775106720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 35939.2, "quote_volume": 1893.99584, "trades": 19, "taker_buy_quote": 1884.29904}, {"ts": 1775106780000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 125383.4, "quote_volume": 6607.70518, "trades": 25, "taker_buy_quote": 627.73078}, {"ts": 1775106900000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 18230.1, "quote_volume": 960.40944, "trades": 9, "taker_buy_quote": 793.75686}, {"ts": 1775106960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6622.3, "quote_volume": 348.99521, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107020000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 220175.9, "quote_volume": 11588.42513, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 43740.6, "quote_volume": 2305.12962, "trades": 8, "taker_buy_quote": 2305.12962}, {"ts": 1775107140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1474.6, "quote_volume": 77.71142, "trades": 1, "taker_buy_quote": 77.71142}, {"ts": 1775107200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 155.3, "quote_volume": 8.18431, "trades": 1, "taker_buy_quote": 8.18431}, {"ts": 1775107260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 61747.3, "quote_volume": 3247.90798, "trades": 109, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 35747.4, "quote_volume": 1881.14852, "trades": 18, "taker_buy_quote": 1574.0795}, {"ts": 1775107380000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 5081.5, "quote_volume": 267.64745, "trades": 2, "taker_buy_quote": 190.00985}, {"ts": 1775107440000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 14323.7, "quote_volume": 754.37576, "trades": 5, "taker_buy_quote": 500.19678}, {"ts": 1775107500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 291.9, "quote_volume": 15.35394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7772.9, "quote_volume": 408.85454, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 207923.3, "quote_volume": 10936.76558, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 10569.7, "quote_volume": 555.99642, "trades": 9, "taker_buy_quote": 15.9154}, {"ts": 1775107740000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 81043.7, "quote_volume": 4263.42182, "trades": 23, "taker_buy_quote": 1405.6007}, {"ts": 1775107800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 94344.9, "quote_volume": 4962.54174, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2178.5, "quote_volume": 114.80695, "trades": 1, "taker_buy_quote": 114.80695}, {"ts": 1775108040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 6205.4, "quote_volume": 326.40404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 168121.2, "quote_volume": 8846.895, "trades": 32, "taker_buy_quote": 6992.4294}, {"ts": 1775108160000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 899.2, "quote_volume": 47.34792, "trades": 2, "taker_buy_quote": 26.35}, {"ts": 1775108220000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 5422.2, "quote_volume": 285.7113, "trades": 4, "taker_buy_quote": 265.38666}, {"ts": 1775108280000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 21989.5, "quote_volume": 1158.80673, "trades": 5, "taker_buy_quote": 1137.80881}, {"ts": 1775108340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 58639.9, "quote_volume": 3090.32273, "trades": 13, "taker_buy_quote": 2880.32377}, {"ts": 1775108400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 342.0, "quote_volume": 18.0234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 81929.3, "quote_volume": 4325.57092, "trades": 27, "taker_buy_quote": 534.3888}, {"ts": 1775108520000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 122756.0, "quote_volume": 6482.48324, "trades": 34, "taker_buy_quote": 2250.85892}, {"ts": 1775108580000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 64681.2, "quote_volume": 3414.98021, "trades": 13, "taker_buy_quote": 296.72016}, {"ts": 1775108640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6408.3, "quote_volume": 337.71741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2000.0, "quote_volume": 105.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 607.7, "quote_volume": 32.02579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 94577.0, "quote_volume": 4993.09858, "trades": 14, "taker_buy_quote": 4694.27904}, {"ts": 1775108880000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 168840.1, "quote_volume": 8915.77718, "trades": 25, "taker_buy_quote": 2753.38886}, {"ts": 1775108940000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 43257.8, "quote_volume": 2279.83324, "trades": 15, "taker_buy_quote": 77.71104}, {"ts": 1775109000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 60274.7, "quote_volume": 3170.44922, "trades": 33, "taker_buy_quote": 771.44212}, {"ts": 1775109060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 16190.7, "quote_volume": 850.01175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775109120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 73549.5, "quote_volume": 3868.7037, "trades": 15, "taker_buy_quote": 3868.7037}, {"ts": 1775109180000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 10223.8, "quote_volume": 537.96508, "trades": 5, "taker_buy_quote": 101.8164}, {"ts": 1775109240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 379.5, "quote_volume": 19.99965, "trades": 1, "taker_buy_quote": 19.99965}, {"ts": 1775109300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2713.7, "quote_volume": 143.01199, "trades": 1, "taker_buy_quote": 143.01199}, {"ts": 1775109360000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 110295.5, "quote_volume": 5812.86123, "trades": 39, "taker_buy_quote": 4690.0403}, {"ts": 1775109420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2089.3, "quote_volume": 110.31504, "trades": 2, "taker_buy_quote": 110.31504}, {"ts": 1775109480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 289.3, "quote_volume": 15.27504, "trades": 2, "taker_buy_quote": 15.27504}, {"ts": 1775109540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 134225.1, "quote_volume": 7073.66277, "trades": 20, "taker_buy_quote": 509.36131}, {"ts": 1775109600000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 1599.9, "quote_volume": 84.32726, "trades": 2, "taker_buy_quote": 6.61584}, {"ts": 1775109660000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 83848.8, "quote_volume": 4427.39934, "trades": 25, "taker_buy_quote": 3989.68206}, {"ts": 1775109720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 229972.5, "quote_volume": 12142.548, "trades": 61, "taker_buy_quote": 6724.42848}, {"ts": 1775109780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 11690.3, "quote_volume": 618.41687, "trades": 3, "taker_buy_quote": 618.41687}, {"ts": 1775109840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 122141.8, "quote_volume": 6461.30122, "trades": 43, "taker_buy_quote": 2218.54665}, {"ts": 1775109900000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 46536.7, "quote_volume": 2461.79143, "trades": 11, "taker_buy_quote": 2461.79143}, {"ts": 1775109960000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 138288.0, "quote_volume": 7301.83833, "trades": 22, "taker_buy_quote": 122.69097}, {"ts": 1775110020000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 84012.0, "quote_volume": 4444.11186, "trades": 24, "taker_buy_quote": 4251.02907}, {"ts": 1775110080000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 219477.3, "quote_volume": 11622.31536, "trades": 55, "taker_buy_quote": 6686.99141}, {"ts": 1775110140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1539.0, "quote_volume": 81.567, "trades": 2, "taker_buy_quote": 81.567}, {"ts": 1775110200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 10108.0, "quote_volume": 534.7132, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.053, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 149018.3, "quote_volume": 7882.65305, "trades": 21, "taker_buy_quote": 838.68972}, {"ts": 1775110320000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 3385.9, "quote_volume": 179.11411, "trades": 4, "taker_buy_quote": 179.11411}, {"ts": 1775110380000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 552.2, "quote_volume": 29.15616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 42336.3, "quote_volume": 2239.67547, "trades": 17, "taker_buy_quote": 2233.35392}, {"ts": 1775110500000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 116806.4, "quote_volume": 6184.20959, "trades": 35, "taker_buy_quote": 3369.43233}, {"ts": 1775110560000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 168292.3, "quote_volume": 8935.87504, "trades": 44, "taker_buy_quote": 7394.73255}, {"ts": 1775110620000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 38625.3, "quote_volume": 2051.00857, "trades": 22, "taker_buy_quote": 1108.6717}, {"ts": 1775110680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 18254.3, "quote_volume": 969.30333, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775110740000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 130733.1, "quote_volume": 6941.5839, "trades": 31, "taker_buy_quote": 4683.34118}, {"ts": 1775110800000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 60611.2, "quote_volume": 3218.43647, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 12423.7, "quote_volume": 659.11652, "trades": 6, "taker_buy_quote": 350.68302}, {"ts": 1775110920000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 376637.9, "quote_volume": 19961.88132, "trades": 31, "taker_buy_quote": 4348.23502}, {"ts": 1775110980000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 196996.9, "quote_volume": 10440.89777, "trades": 28, "taker_buy_quote": 4175.22717}, {"ts": 1775111040000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 53589.3, "quote_volume": 2841.11873, "trades": 20, "taker_buy_quote": 2841.11873}, {"ts": 1775111100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 89769.3, "quote_volume": 4766.73948, "trades": 27, "taker_buy_quote": 1526.64624}, {"ts": 1775111220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 830.6, "quote_volume": 44.10486, "trades": 1, "taker_buy_quote": 44.10486}, {"ts": 1775111280000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 27641.1, "quote_volume": 1465.05439, "trades": 22, "taker_buy_quote": 223.91099}, {"ts": 1775111340000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2486.3, "quote_volume": 131.7739, "trades": 1, "taker_buy_quote": 131.7739}, {"ts": 1775111400000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 88267.9, "quote_volume": 4666.98085, "trades": 44, "taker_buy_quote": 1046.73832}, {"ts": 1775111460000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 101762.3, "quote_volume": 5384.0518, "trades": 29, "taker_buy_quote": 4848.3857}, {"ts": 1775111520000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 26909.4, "quote_volume": 1424.50726, "trades": 4, "taker_buy_quote": 530.0}, {"ts": 1775111580000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 236909.4, "quote_volume": 12554.50726, "trades": 57, "taker_buy_quote": 11660.0}, {"ts": 1775111640000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5004.3, "quote_volume": 265.2279, "trades": 1, "taker_buy_quote": 265.2279}, {"ts": 1775111700000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1844.9, "quote_volume": 97.7797, "trades": 2, "taker_buy_quote": 97.7797}, {"ts": 1775111760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111820000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 9332.2, "quote_volume": 493.68503, "trades": 6, "taker_buy_quote": 6.1745}, {"ts": 1775111940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 121513.6, "quote_volume": 6428.06944, "trades": 24, "taker_buy_quote": 1746.76329}, {"ts": 1775112000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 114.0, "quote_volume": 6.0306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775112060000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1467.6, "quote_volume": 77.63604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 6617.0, "quote_volume": 350.48463, "trades": 3, "taker_buy_quote": 236.0249}, {"ts": 1775112180000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4199.5, "quote_volume": 222.17234, "trades": 3, "taker_buy_quote": 9.9587}, {"ts": 1775112240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 114669.0, "quote_volume": 6077.457, "trades": 18, "taker_buy_quote": 5597.7646}, {"ts": 1775112420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2075.0, "quote_volume": 109.975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 143199.0, "quote_volume": 7603.90079, "trades": 65, "taker_buy_quote": 2680.38383}, {"ts": 1775112540000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5632.7, "quote_volume": 299.09637, "trades": 7, "taker_buy_quote": 299.09637}, {"ts": 1775112600000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 43159.2, "quote_volume": 2291.8475, "trades": 20, "taker_buy_quote": 1850.50685}, {"ts": 1775112660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 53176.9, "quote_volume": 2823.69339, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 2065.0, "quote_volume": 109.63313, "trades": 2, "taker_buy_quote": 99.89703}, {"ts": 1775112840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 11522.5, "quote_volume": 611.84475, "trades": 2, "taker_buy_quote": 611.84475}, {"ts": 1775112900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 897.2, "quote_volume": 47.64132, "trades": 2, "taker_buy_quote": 47.64132}, {"ts": 1775113020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113080000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 113743.5, "quote_volume": 6043.85986, "trades": 21, "taker_buy_quote": 6043.85986}, {"ts": 1775113140000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 42598.2, "quote_volume": 2261.9973, "trades": 13, "taker_buy_quote": 17.49216}, {"ts": 1775113200000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.0529, "volume": 16784.5, "quote_volume": 889.67526, "trades": 20, "taker_buy_quote": 158.35706}, {"ts": 1775113260000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 9561.7, "quote_volume": 505.83283, "trades": 7, "taker_buy_quote": 10.017}, {"ts": 1775113320000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 41806.5, "quote_volume": 2216.129, "trades": 17, "taker_buy_quote": 2216.129}, {"ts": 1775113380000, "open": 0.053, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 106378.6, "quote_volume": 5639.0318, "trades": 44, "taker_buy_quote": 2672.99222}, {"ts": 1775113440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 36895.3, "quote_volume": 1959.14043, "trades": 10, "taker_buy_quote": 34.18047}, {"ts": 1775113500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1464.8, "quote_volume": 77.78088, "trades": 1, "taker_buy_quote": 77.78088}, {"ts": 1775113560000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 2285.1, "quote_volume": 121.29991, "trades": 4, "taker_buy_quote": 100.68291}, {"ts": 1775113620000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 973.6, "quote_volume": 51.68211, "trades": 2, "taker_buy_quote": 43.17561}, {"ts": 1775113680000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 6482.1, "quote_volume": 343.62426, "trades": 2, "taker_buy_quote": 38.74176}, {"ts": 1775113740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 81448.8, "quote_volume": 4316.25539, "trades": 21, "taker_buy_quote": 91.46493}, {"ts": 1775113860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 64183.4, "quote_volume": 3401.7202, "trades": 17, "taker_buy_quote": 2159.9302}, {"ts": 1775113920000, "open": 0.053, "high": 0.053, "low": 0.0527, "close": 0.0527, "volume": 151709.9, "quote_volume": 8014.28787, "trades": 38, "taker_buy_quote": 351.8995}, {"ts": 1775113980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 787.4, "quote_volume": 41.57472, "trades": 1, "taker_buy_quote": 41.57472}, {"ts": 1775114040000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 162980.1, "quote_volume": 8605.15352, "trades": 43, "taker_buy_quote": 6918.01968}, {"ts": 1775114100000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 34051.7, "quote_volume": 1800.43284, "trades": 20, "taker_buy_quote": 1496.85498}, {"ts": 1775114160000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 27436.7, "quote_volume": 1451.53777, "trades": 9, "taker_buy_quote": 1431.21359}, {"ts": 1775114220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 719.6, "quote_volume": 38.1388, "trades": 1, "taker_buy_quote": 38.1388}, {"ts": 1775114280000, "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 411921.2, "quote_volume": 21756.23729, "trades": 50, "taker_buy_quote": 624.38358}, {"ts": 1775114340000, "open": 0.0528, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 1338880.3, "quote_volume": 70584.12115, "trades": 182, "taker_buy_quote": 7239.17106}, {"ts": 1775114400000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 2704114.2, "quote_volume": 142255.44087, "trades": 339, "taker_buy_quote": 14923.20929}, {"ts": 1775114460000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 169602.4, "quote_volume": 8914.68331, "trades": 40, "taker_buy_quote": 3584.35736}, {"ts": 1775114520000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 111771.4, "quote_volume": 5869.81059, "trades": 32, "taker_buy_quote": 4929.50934}, {"ts": 1775114580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 356.7, "quote_volume": 18.72675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775114640000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 6109.7, "quote_volume": 320.92057, "trades": 7, "taker_buy_quote": 84.85432}, {"ts": 1775114700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 126873.9, "quote_volume": 6660.90003, "trades": 28, "taker_buy_quote": 2769.06978}, {"ts": 1775114760000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1816.4, "quote_volume": 95.44384, "trades": 3, "taker_buy_quote": 43.57384}, {"ts": 1775114820000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 31168.6, "quote_volume": 1636.41098, "trades": 8, "taker_buy_quote": 31.28648}, {"ts": 1775114880000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 64525.8, "quote_volume": 3387.67451, "trades": 19, "taker_buy_quote": 3057.56501}, {"ts": 1775114940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1341.2, "quote_volume": 70.54712, "trades": 2, "taker_buy_quote": 70.54712}, {"ts": 1775115000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 101453.0, "quote_volume": 5326.2825, "trades": 28, "taker_buy_quote": 4428.47475}, {"ts": 1775115060000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 69137.7, "quote_volume": 3629.94285, "trades": 26, "taker_buy_quote": 3258.01185}, {"ts": 1775115120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 8338.5, "quote_volume": 438.6051, "trades": 3, "taker_buy_quote": 438.6051}, {"ts": 1775115180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 166905.1, "quote_volume": 8762.60647, "trades": 39, "taker_buy_quote": 5495.99347}, {"ts": 1775115240000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 23791.1, "quote_volume": 1249.03275, "trades": 7, "taker_buy_quote": 631.7745}, {"ts": 1775115300000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 35665.7, "quote_volume": 1868.88268, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775115420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 71992.9, "quote_volume": 3772.42796, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7325.5, "quote_volume": 384.05402, "trades": 7, "taker_buy_quote": 103.8555}, {"ts": 1775115540000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 319244.5, "quote_volume": 16760.13189, "trades": 39, "taker_buy_quote": 16653.04725}, {"ts": 1775115600000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 10319.9, "quote_volume": 541.69979, "trades": 8, "taker_buy_quote": 491.94075}, {"ts": 1775115660000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 61160.7, "quote_volume": 3210.81009, "trades": 29, "taker_buy_quote": 310.212}, {"ts": 1775115720000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 1278332.7, "quote_volume": 66866.95309, "trades": 155, "taker_buy_quote": 7077.90198}, {"ts": 1775115780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 460.0, "quote_volume": 24.058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 267.1, "quote_volume": 13.99604, "trades": 1, "taker_buy_quote": 13.99604}, {"ts": 1775115900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 246.9, "quote_volume": 12.91287, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1330.1, "quote_volume": 69.69724, "trades": 2, "taker_buy_quote": 69.69724}, {"ts": 1775116020000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 99825.3, "quote_volume": 5227.64569, "trades": 17, "taker_buy_quote": 3554.03}, {"ts": 1775116080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 247260.1, "quote_volume": 12956.42924, "trades": 42, "taker_buy_quote": 2852.43068}, {"ts": 1775116140000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 85945.0, "quote_volume": 4511.36526, "trades": 14, "taker_buy_quote": 4119.8115}, {"ts": 1775116200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2012.2, "quote_volume": 105.6405, "trades": 2, "taker_buy_quote": 105.6405}, {"ts": 1775116260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 14754.4, "quote_volume": 773.13056, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 19925.3, "quote_volume": 1044.28572, "trades": 4, "taker_buy_quote": 105.0}, {"ts": 1775116380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 34728.2, "quote_volume": 1819.75768, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775116440000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 20320.8, "quote_volume": 1064.82267, "trades": 7, "taker_buy_quote": 6.69375}, {"ts": 1775116500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116560000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7785.3, "quote_volume": 408.71695, "trades": 3, "taker_buy_quote": 402.79575}, {"ts": 1775116620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1609.0, "quote_volume": 84.4725, "trades": 9, "taker_buy_quote": 84.4725}, {"ts": 1775116680000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 40357.4, "quote_volume": 2118.75396, "trades": 25, "taker_buy_quote": 2113.755}, {"ts": 1775116740000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 34769.1, "quote_volume": 1825.28279, "trades": 18, "taker_buy_quote": 5.09775}, {"ts": 1775116800000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 76655.4, "quote_volume": 4017.97299, "trades": 24, "taker_buy_quote": 3763.61815}, {"ts": 1775116860000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 7434.5, "quote_volume": 390.21943, "trades": 4, "taker_buy_quote": 342.10575}, {"ts": 1775116920000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0524, "volume": 45059.1, "quote_volume": 2365.71553, "trades": 21, "taker_buy_quote": 1370.49955}, {"ts": 1775116980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 27478.6, "quote_volume": 1442.6265, "trades": 2, "taker_buy_quote": 1442.6265}, {"ts": 1775117040000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 55371.8, "quote_volume": 2906.94453, "trades": 11, "taker_buy_quote": 2867.66025}, {"ts": 1775117100000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 123249.2, "quote_volume": 6463.59285, "trades": 19, "taker_buy_quote": 2784.24825}, {"ts": 1775117160000, "open": 0.0526, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 99661.2, "quote_volume": 5228.45379, "trades": 20, "taker_buy_quote": 185.3461}, {"ts": 1775117220000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 123048.4, "quote_volume": 6460.8304, "trades": 25, "taker_buy_quote": 4214.0299}, {"ts": 1775117280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117400000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 3489.7, "quote_volume": 182.86028, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 72688.5, "quote_volume": 3808.8774, "trades": 18, "taker_buy_quote": 1096.42808}, {"ts": 1775117520000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 20164.9, "quote_volume": 1054.85281, "trades": 4, "taker_buy_quote": 119.75496}, {"ts": 1775117580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 220.2, "quote_volume": 11.53848, "trades": 1, "taker_buy_quote": 11.53848}, {"ts": 1775117700000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117760000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1856.3, "quote_volume": 97.21655, "trades": 3, "taker_buy_quote": 69.19944}, {"ts": 1775117820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 15479.4, "quote_volume": 809.57262, "trades": 18, "taker_buy_quote": 291.29531}, {"ts": 1775117880000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 675.9, "quote_volume": 35.29557, "trades": 3, "taker_buy_quote": 7.10757}, {"ts": 1775117940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 14897.8, "quote_volume": 777.66516, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2887.4, "quote_volume": 150.85028, "trades": 8, "taker_buy_quote": 66.944}, {"ts": 1775118060000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 32837.7, "quote_volume": 1714.03279, "trades": 19, "taker_buy_quote": 366.74676}, {"ts": 1775118120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 106084.3, "quote_volume": 5537.60046, "trades": 29, "taker_buy_quote": 5413.03038}, {"ts": 1775118180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 208.8, "quote_volume": 10.89936, "trades": 1, "taker_buy_quote": 10.89936}, {"ts": 1775118300000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 42182.3, "quote_volume": 2201.91606, "trades": 7, "taker_buy_quote": 2201.91606}, {"ts": 1775118360000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118420000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 73087.6, "quote_volume": 3815.27908, "trades": 14, "taker_buy_quote": 3815.27908}, {"ts": 1775118480000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 173582.4, "quote_volume": 9061.00128, "trades": 27, "taker_buy_quote": 5315.04576}, {"ts": 1775118540000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 85609.2, "quote_volume": 4477.33653, "trades": 20, "taker_buy_quote": 4389.11931}, {"ts": 1775118600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118660000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 6604.7, "quote_volume": 345.50593, "trades": 3, "taker_buy_quote": 41.98288}, {"ts": 1775118720000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 51190.8, "quote_volume": 2676.27881, "trades": 18, "taker_buy_quote": 1038.45311}, {"ts": 1775118780000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 21373.6, "quote_volume": 1117.7912, "trades": 7, "taker_buy_quote": 1092.69344}, {"ts": 1775118840000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 253852.1, "quote_volume": 13251.16962, "trades": 39, "taker_buy_quote": 47.07}, {"ts": 1775118900000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 85386.7, "quote_volume": 4458.01134, "trades": 22, "taker_buy_quote": 3810.42336}, {"ts": 1775118960000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 52712.1, "quote_volume": 2751.58691, "trades": 17, "taker_buy_quote": 7.99667}, {"ts": 1775119020000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 20572.9, "quote_volume": 1071.86191, "trades": 8, "taker_buy_quote": 7.21404}, {"ts": 1775119080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 51668.7, "quote_volume": 2691.93927, "trades": 19, "taker_buy_quote": 93.78}, {"ts": 1775119140000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 208733.8, "quote_volume": 10860.69774, "trades": 58, "taker_buy_quote": 4818.96854}, {"ts": 1775119200000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 242117.4, "quote_volume": 12597.75811, "trades": 56, "taker_buy_quote": 3423.392}, {"ts": 1775119260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 55406.7, "quote_volume": 2881.1484, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7023.6, "quote_volume": 365.2272, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 24926.3, "quote_volume": 1296.1676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 7108.2, "quote_volume": 369.85646, "trades": 3, "taker_buy_quote": 119.86126}, {"ts": 1775119500000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 23209.7, "quote_volume": 1209.20812, "trades": 5, "taker_buy_quote": 1200.23812}, {"ts": 1775119560000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2947.6, "quote_volume": 153.42436, "trades": 3, "taker_buy_quote": 77.71236}, {"ts": 1775119620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 15424.4, "quote_volume": 802.0688, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 688.9, "quote_volume": 35.8228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7555.4, "quote_volume": 392.8808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 156.3, "quote_volume": 8.14323, "trades": 1, "taker_buy_quote": 8.14323}, {"ts": 1775119860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1153.8, "quote_volume": 60.11298, "trades": 1, "taker_buy_quote": 60.11298}, {"ts": 1775119920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 715.4, "quote_volume": 37.2008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 4050.8, "quote_volume": 210.94658, "trades": 3, "taker_buy_quote": 158.89458}, {"ts": 1775120040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 13848.8, "quote_volume": 721.52248, "trades": 6, "taker_buy_quote": 721.52248}, {"ts": 1775120100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 394.2, "quote_volume": 20.53782, "trades": 1, "taker_buy_quote": 20.53782}, {"ts": 1775120160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 10423.3, "quote_volume": 543.05393, "trades": 8, "taker_buy_quote": 543.05393}, {"ts": 1775120220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 337.7, "quote_volume": 17.59417, "trades": 1, "taker_buy_quote": 17.59417}, {"ts": 1775120280000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 56038.0, "quote_volume": 2919.98977, "trades": 16, "taker_buy_quote": 2769.64217}, {"ts": 1775120340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 402.7, "quote_volume": 20.98067, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775120400000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 70594.1, "quote_volume": 3678.41237, "trades": 28, "taker_buy_quote": 1359.30591}, {"ts": 1775120460000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 135575.8, "quote_volume": 7071.4924, "trades": 47, "taker_buy_quote": 4753.01635}, {"ts": 1775120520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 11234.1, "quote_volume": 584.24716, "trades": 3, "taker_buy_quote": 38.53316}, {"ts": 1775120580000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 980263.4, "quote_volume": 50896.61895, "trades": 99, "taker_buy_quote": 4410.32755}, {"ts": 1775120640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3837.1, "quote_volume": 199.6756, "trades": 3, "taker_buy_quote": 76.2744}, {"ts": 1775120700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1254.7, "quote_volume": 65.36987, "trades": 2, "taker_buy_quote": 65.36987}, {"ts": 1775120760000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 5540.3, "quote_volume": 288.15778, "trades": 2, "taker_buy_quote": 32.39578}, {"ts": 1775120820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120880000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 362389.0, "quote_volume": 18886.70313, "trades": 55, "taker_buy_quote": 15563.20555}, {"ts": 1775120940000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 104340.2, "quote_volume": 5425.7345, "trades": 31, "taker_buy_quote": 873.0357}, {"ts": 1775121000000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 108033.2, "quote_volume": 5617.74245, "trades": 16, "taker_buy_quote": 5617.74245}, {"ts": 1775121060000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 99352.6, "quote_volume": 5165.52657, "trades": 19, "taker_buy_quote": 499.09024}, {"ts": 1775121120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 72724.2, "quote_volume": 3782.4872, "trades": 23, "taker_buy_quote": 3782.4872}, {"ts": 1775121180000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 50959.8, "quote_volume": 2658.1959, "trades": 22, "taker_buy_quote": 2658.1959}, {"ts": 1775121240000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 26061.4, "quote_volume": 1357.77733, "trades": 13, "taker_buy_quote": 332.79396}, {"ts": 1775121300000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 100483.4, "quote_volume": 5236.12236, "trades": 23, "taker_buy_quote": 5236.12236}, {"ts": 1775121360000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3276.0, "quote_volume": 170.7815, "trades": 4, "taker_buy_quote": 53.1918}, {"ts": 1775121420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 97.8, "quote_volume": 5.10516, "trades": 1, "taker_buy_quote": 5.10516}, {"ts": 1775121480000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 215563.2, "quote_volume": 11230.39314, "trades": 50, "taker_buy_quote": 1267.48435}, {"ts": 1775121540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 268.7, "quote_volume": 13.99927, "trades": 1, "taker_buy_quote": 13.99927}, {"ts": 1775121600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1493.8, "quote_volume": 77.82698, "trades": 3, "taker_buy_quote": 77.82698}, {"ts": 1775121660000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 6019.0, "quote_volume": 313.02209, "trades": 2, "taker_buy_quote": 17.76089}, {"ts": 1775121720000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 32934.8, "quote_volume": 1712.6891, "trades": 18, "taker_buy_quote": 74.9855}, {"ts": 1775121780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7977.5, "quote_volume": 414.83, "trades": 7, "taker_buy_quote": 414.83}, {"ts": 1775121840000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 13820.2, "quote_volume": 717.44496, "trades": 3, "taker_buy_quote": 91.8216}, {"ts": 1775121900000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 49694.1, "quote_volume": 2584.70646, "trades": 21, "taker_buy_quote": 2499.4771}, {"ts": 1775121960000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 5322.1, "quote_volume": 277.13211, "trades": 5, "taker_buy_quote": 199.49611}, {"ts": 1775122020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1582.9, "quote_volume": 82.46909, "trades": 2, "taker_buy_quote": 82.46909}, {"ts": 1775122080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5147.0, "quote_volume": 268.1587, "trades": 1, "taker_buy_quote": 268.1587}, {"ts": 1775122140000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 105816.1, "quote_volume": 5502.21953, "trades": 23, "taker_buy_quote": 158.83965}, {"ts": 1775122200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 3690.3, "quote_volume": 191.86751, "trades": 6, "taker_buy_quote": 177.2888}, {"ts": 1775122260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 706.4, "quote_volume": 36.7328, "trades": 1, "taker_buy_quote": 36.7328}, {"ts": 1775122320000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2451.7, "quote_volume": 127.2884, "trades": 2, "taker_buy_quote": 23.4884}, {"ts": 1775122380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4834.3, "quote_volume": 251.3836, "trades": 2, "taker_buy_quote": 251.3836}, {"ts": 1775122440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 8550.1, "quote_volume": 443.75019, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122500000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 139829.8, "quote_volume": 7271.99566, "trades": 28, "taker_buy_quote": 4449.79966}, {"ts": 1775122560000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2362.2, "quote_volume": 122.69562, "trades": 4, "taker_buy_quote": 50.6688}, {"ts": 1775122620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2437.0, "quote_volume": 126.724, "trades": 2, "taker_buy_quote": 126.724}, {"ts": 1775122680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 39650.7, "quote_volume": 2057.87133, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775122740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1560.4, "quote_volume": 81.1408, "trades": 1, "taker_buy_quote": 81.1408}, {"ts": 1775122800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 9394.2, "quote_volume": 487.5759, "trades": 11, "taker_buy_quote": 8.7984}, {"ts": 1775122860000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 198301.4, "quote_volume": 10291.872, "trades": 47, "taker_buy_quote": 7388.8372}, {"ts": 1775122920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 9026.0, "quote_volume": 468.4494, "trades": 5, "taker_buy_quote": 468.4494}, {"ts": 1775122980000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 205132.5, "quote_volume": 10645.73242, "trades": 36, "taker_buy_quote": 9533.79645}, {"ts": 1775123040000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 209034.3, "quote_volume": 10848.88017, "trades": 21, "taker_buy_quote": 1999.89903}, {"ts": 1775123160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123280000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 619.9, "quote_volume": 32.13109, "trades": 3, "taker_buy_quote": 10.52013}, {"ts": 1775123340000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 16621.9, "quote_volume": 861.02558, "trades": 4, "taker_buy_quote": 5.79204}, {"ts": 1775123400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2126.8, "quote_volume": 110.38092, "trades": 1, "taker_buy_quote": 110.38092}, {"ts": 1775123460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 101999.2, "quote_volume": 5293.75848, "trades": 18, "taker_buy_quote": 5224.35261}, {"ts": 1775123520000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2639.0, "quote_volume": 136.97828, "trades": 3, "taker_buy_quote": 7.3736}, {"ts": 1775123580000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11374.1, "quote_volume": 590.31579, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775123640000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 13097.0, "quote_volume": 679.84475, "trades": 5, "taker_buy_quote": 57.434}, {"ts": 1775123760000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123820000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 190426.4, "quote_volume": 9883.18042, "trades": 44, "taker_buy_quote": 3225.29272}, {"ts": 1775123880000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 74465.3, "quote_volume": 3872.04602, "trades": 23, "taker_buy_quote": 3747.614}, {"ts": 1775123940000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3360.2, "quote_volume": 174.95293, "trades": 4, "taker_buy_quote": 115.93813}, {"ts": 1775124000000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2591.5, "quote_volume": 134.90744, "trades": 3, "taker_buy_quote": 77.85824}, {"ts": 1775124060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 68632.0, "quote_volume": 3568.864, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775124120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 105641.2, "quote_volume": 5494.1147, "trades": 23, "taker_buy_quote": 4113.3015}, {"ts": 1775124180000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 21059.2, "quote_volume": 1095.27993, "trades": 9, "taker_buy_quote": 898.21553}, {"ts": 1775124240000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 219983.8, "quote_volume": 11439.35206, "trades": 62, "taker_buy_quote": 6650.03766}, {"ts": 1775124300000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 33693.0, "quote_volume": 1752.22592, "trades": 13, "taker_buy_quote": 1699.96262}, {"ts": 1775124360000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 36033.7, "quote_volume": 1873.98834, "trades": 9, "taker_buy_quote": 122.92474}, {"ts": 1775124420000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 518285.9, "quote_volume": 26957.6146, "trades": 70, "taker_buy_quote": 21307.45237}, {"ts": 1775124480000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 156305.1, "quote_volume": 8109.04249, "trades": 39, "taker_buy_quote": 985.74511}, {"ts": 1775124540000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 140479.3, "quote_volume": 7290.38864, "trades": 32, "taker_buy_quote": 3971.4918}, {"ts": 1775124600000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 137063.4, "quote_volume": 7100.96127, "trades": 43, "taker_buy_quote": 2717.52095}, {"ts": 1775124660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 171060.5, "quote_volume": 8860.9339, "trades": 100, "taker_buy_quote": 3804.23862}, {"ts": 1775124720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 357901.6, "quote_volume": 18551.88341, "trades": 99, "taker_buy_quote": 11978.41258}, {"ts": 1775124780000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 53149.0, "quote_volume": 2758.68753, "trades": 14, "taker_buy_quote": 2749.75035}, {"ts": 1775124840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 826.9, "quote_volume": 42.9988, "trades": 1, "taker_buy_quote": 42.9988}, {"ts": 1775124900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 49618.5, "quote_volume": 2580.162, "trades": 6, "taker_buy_quote": 2580.162}, {"ts": 1775124960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 88313.5, "quote_volume": 4583.47065, "trades": 20, "taker_buy_quote": 2045.07279}, {"ts": 1775125020000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 69521.0, "quote_volume": 3601.55774, "trades": 13, "taker_buy_quote": 191.99886}, {"ts": 1775125080000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4973.2, "quote_volume": 257.78152, "trades": 4, "taker_buy_quote": 88.10544}, {"ts": 1775125140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 47177.9, "quote_volume": 2448.53301, "trades": 14, "taker_buy_quote": 2161.51044}, {"ts": 1775125200000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 5533.6, "quote_volume": 287.66023, "trades": 4, "taker_buy_quote": 242.5228}, {"ts": 1775125260000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 137500.9, "quote_volume": 7138.95329, "trades": 30, "taker_buy_quote": 5670.6452}, {"ts": 1775125320000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 408233.7, "quote_volume": 21160.55925, "trades": 51, "taker_buy_quote": 2213.47629}, {"ts": 1775125380000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 6282.7, "quote_volume": 326.05289, "trades": 5, "taker_buy_quote": 316.08657}, {"ts": 1775125440000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 198511.3, "quote_volume": 10303.30114, "trades": 27, "taker_buy_quote": 8167.61199}, {"ts": 1775125500000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 107366.6, "quote_volume": 5571.38496, "trades": 25, "taker_buy_quote": 4969.92843}, {"ts": 1775125560000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 21733.2, "quote_volume": 1128.93467, "trades": 14, "taker_buy_quote": 1128.93467}, {"ts": 1775125620000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 21246.4, "quote_volume": 1104.6181, "trades": 3, "taker_buy_quote": 1003.5688}, {"ts": 1775125680000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2157.9, "quote_volume": 112.07505, "trades": 3, "taker_buy_quote": 41.6208}, {"ts": 1775125740000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 19159.5, "quote_volume": 996.02841, "trades": 4, "taker_buy_quote": 858.1872}, {"ts": 1775125800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 20243.5, "quote_volume": 1052.64072, "trades": 5, "taker_buy_quote": 1041.5964}, {"ts": 1775125860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3604.5, "quote_volume": 187.434, "trades": 1, "taker_buy_quote": 187.434}, {"ts": 1775125920000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 63385.5, "quote_volume": 3297.40755, "trades": 14, "taker_buy_quote": 3292.41035}, {"ts": 1775125980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2015.2, "quote_volume": 104.99192, "trades": 2, "taker_buy_quote": 104.99192}, {"ts": 1775126040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4030.6, "quote_volume": 209.99426, "trades": 5, "taker_buy_quote": 209.99426}, {"ts": 1775126160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 28688.4, "quote_volume": 1494.66564, "trades": 6, "taker_buy_quote": 1494.66564}, {"ts": 1775126220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 108395.4, "quote_volume": 5636.5608, "trades": 18, "taker_buy_quote": 988.9672}, {"ts": 1775126340000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2415.9, "quote_volume": 125.49951, "trades": 4, "taker_buy_quote": 59.436}, {"ts": 1775126400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1262.5, "quote_volume": 65.65, "trades": 1, "taker_buy_quote": 65.65}, {"ts": 1775126460000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 26523.8, "quote_volume": 1378.60695, "trades": 6, "taker_buy_quote": 1051.2996}, {"ts": 1775126520000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5127.5, "quote_volume": 266.13396, "trades": 5, "taker_buy_quote": 8.6892}, {"ts": 1775126580000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 99443.9, "quote_volume": 5171.65752, "trades": 12, "taker_buy_quote": 5039.79}, {"ts": 1775126640000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 115742.4, "quote_volume": 6018.25184, "trades": 17, "taker_buy_quote": 3234.036}, {"ts": 1775126700000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 82000.3, "quote_volume": 4265.39003, "trades": 18, "taker_buy_quote": 4265.39003}, {"ts": 1775126820000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 10740.9, "quote_volume": 559.15304, "trades": 4, "taker_buy_quote": 326.27104}, {"ts": 1775126880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 630.4, "quote_volume": 32.84384, "trades": 1, "taker_buy_quote": 32.84384}, {"ts": 1775126940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1157.8, "quote_volume": 60.2056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 62944.1, "quote_volume": 3273.0932, "trades": 19, "taker_buy_quote": 327.2412}, {"ts": 1775127060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 136345.4, "quote_volume": 7089.9608, "trades": 26, "taker_buy_quote": 4161.794}, {"ts": 1775127120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3668.4, "quote_volume": 190.7568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1629.3, "quote_volume": 84.7236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 55181.6, "quote_volume": 2869.34091, "trades": 17, "taker_buy_quote": 376.6464}, {"ts": 1775127420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1494.4, "quote_volume": 77.7088, "trades": 1, "taker_buy_quote": 77.7088}, {"ts": 1775127540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2493.4, "quote_volume": 129.6568, "trades": 2, "taker_buy_quote": 129.6568}, {"ts": 1775127600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 144.2, "quote_volume": 7.4984, "trades": 1, "taker_buy_quote": 7.4984}, {"ts": 1775127660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 8653.8, "quote_volume": 449.9976, "trades": 2, "taker_buy_quote": 449.9976}, {"ts": 1775127720000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 110301.7, "quote_volume": 5734.43244, "trades": 20, "taker_buy_quote": 5082.5892}, {"ts": 1775127780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2499.9, "quote_volume": 129.9948, "trades": 4, "taker_buy_quote": 129.9948}, {"ts": 1775127840000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 178657.4, "quote_volume": 9274.24388, "trades": 34, "taker_buy_quote": 1000.9064}, {"ts": 1775127900000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 103985.9, "quote_volume": 5397.64414, "trades": 28, "taker_buy_quote": 2517.60934}, {"ts": 1775127960000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 1530.4, "quote_volume": 79.56163, "trades": 3, "taker_buy_quote": 69.6124}, {"ts": 1775128020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128080000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 12215.4, "quote_volume": 634.16408, "trades": 4, "taker_buy_quote": 96.1064}, {"ts": 1775128140000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 155923.8, "quote_volume": 8092.50963, "trades": 30, "taker_buy_quote": 2981.91144}, {"ts": 1775128200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1646.6, "quote_volume": 85.45854, "trades": 2, "taker_buy_quote": 85.45854}, {"ts": 1775128260000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 483279.8, "quote_volume": 24995.20575, "trades": 50, "taker_buy_quote": 2105.19583}, {"ts": 1775128380000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 10814.3, "quote_volume": 560.18074, "trades": 7, "taker_buy_quote": 560.18074}, {"ts": 1775128440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 884.8, "quote_volume": 45.83264, "trades": 2, "taker_buy_quote": 45.83264}, {"ts": 1775128500000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 176313.3, "quote_volume": 9130.3455, "trades": 69, "taker_buy_quote": 7320.74359}, {"ts": 1775128560000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 21557.7, "quote_volume": 1118.51216, "trades": 10, "taker_buy_quote": 46.71}, {"ts": 1775128620000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 95497.7, "quote_volume": 4956.4134, "trades": 14, "taker_buy_quote": 4956.4134}, {"ts": 1775128680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 617.4, "quote_volume": 32.1048, "trades": 1, "taker_buy_quote": 32.1048}, {"ts": 1775128740000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 52201.1, "quote_volume": 2709.63734, "trades": 11, "taker_buy_quote": 208.13}, {"ts": 1775128800000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 53921.9, "quote_volume": 2803.8988, "trades": 8, "taker_buy_quote": 2783.1388}, {"ts": 1775128860000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 23706.3, "quote_volume": 1232.50915, "trades": 7, "taker_buy_quote": 1119.1336}, {"ts": 1775128920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 20369.7, "quote_volume": 1059.2244, "trades": 9, "taker_buy_quote": 1059.2244}, {"ts": 1775128980000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 56727.1, "quote_volume": 2949.89444, "trades": 16, "taker_buy_quote": 2943.17339}, {"ts": 1775129040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 959.6, "quote_volume": 49.99516, "trades": 1, "taker_buy_quote": 49.99516}, {"ts": 1775129100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1778.9, "quote_volume": 92.68069, "trades": 4, "taker_buy_quote": 92.68069}, {"ts": 1775129160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 29297.2, "quote_volume": 1526.38412, "trades": 6, "taker_buy_quote": 1526.38412}, {"ts": 1775129220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 823.6, "quote_volume": 42.90956, "trades": 1, "taker_buy_quote": 42.90956}, {"ts": 1775129280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1000.0, "quote_volume": 52.1, "trades": 1, "taker_buy_quote": 52.1}, {"ts": 1775129340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 20714.0, "quote_volume": 1079.1994, "trades": 5, "taker_buy_quote": 1079.1994}, {"ts": 1775129400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 383.8, "quote_volume": 19.99598, "trades": 1, "taker_buy_quote": 19.99598}, {"ts": 1775129460000, "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 125441.0, "quote_volume": 6522.0259, "trades": 21, "taker_buy_quote": 476.8692}, {"ts": 1775129520000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 53581.2, "quote_volume": 2787.0512, "trades": 11, "taker_buy_quote": 2481.0416}, {"ts": 1775129580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 10000.0, "quote_volume": 521.0, "trades": 2, "taker_buy_quote": 521.0}, {"ts": 1775129640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 129727.8, "quote_volume": 6745.8456, "trades": 19, "taker_buy_quote": 987.5892}, {"ts": 1775129700000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 104783.1, "quote_volume": 5444.5595, "trades": 44, "taker_buy_quote": 1944.08062}, {"ts": 1775129760000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 38572.0, "quote_volume": 2002.33262, "trades": 10, "taker_buy_quote": 231.8264}, {"ts": 1775129820000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 111709.8, "quote_volume": 5797.73862, "trades": 28, "taker_buy_quote": 1419.15879}, {"ts": 1775129880000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 117.9, "quote_volume": 6.10722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129940000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 9869.4, "quote_volume": 511.24557, "trades": 2, "taker_buy_quote": 5.52735}, {"ts": 1775130000000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 38539.9, "quote_volume": 2000.17887, "trades": 6, "taker_buy_quote": 1978.45395}, {"ts": 1775130060000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 61722.2, "quote_volume": 3197.36462, "trades": 7, "taker_buy_quote": 80.26854}, {"ts": 1775130120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 158.4, "quote_volume": 8.20512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 63786.9, "quote_volume": 3311.37051, "trades": 10, "taker_buy_quote": 3311.37051}, {"ts": 1775130240000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 52111.5, "quote_volume": 2704.58685, "trades": 11, "taker_buy_quote": 983.70741}, {"ts": 1775130300000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 834.7, "quote_volume": 43.23746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2093.1, "quote_volume": 108.42258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 1497.3, "quote_volume": 77.56014, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 11720.1, "quote_volume": 607.10118, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 214470.5, "quote_volume": 11106.26136, "trades": 43, "taker_buy_quote": 3620.05336}, {"ts": 1775130600000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 61884.4, "quote_volume": 3205.62661, "trades": 16, "taker_buy_quote": 1568.39955}, {"ts": 1775130660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 5691.1, "quote_volume": 294.79898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 4524.6, "quote_volume": 234.49536, "trades": 4, "taker_buy_quote": 62.84052}, {"ts": 1775130780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 85815.3, "quote_volume": 4445.23254, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 214450.7, "quote_volume": 11108.57514, "trades": 50, "taker_buy_quote": 3740.90056}, {"ts": 1775130900000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 85907.6, "quote_volume": 4450.00036, "trades": 20, "taker_buy_quote": 3447.58526}, {"ts": 1775130960000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 15413.5, "quote_volume": 796.87795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775131020000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 4312.3, "quote_volume": 222.95814, "trades": 2, "taker_buy_quote": 6.33514}, {"ts": 1775131080000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 22631.9, "quote_volume": 1170.06923, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 116.0, "quote_volume": 5.9972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 206518.5, "quote_volume": 10677.04901, "trades": 59, "taker_buy_quote": 6004.4392}, {"ts": 1775131260000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 142048.8, "quote_volume": 7357.40943, "trades": 30, "taker_buy_quote": 5646.15338}, {"ts": 1775131320000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 103487.9, "quote_volume": 5360.67322, "trades": 38, "taker_buy_quote": 2893.96758}, {"ts": 1775131380000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 126493.7, "quote_volume": 6552.4478, "trades": 17, "taker_buy_quote": 38.47866}, {"ts": 1775131440000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 27795.3, "quote_volume": 1439.79654, "trades": 13, "taker_buy_quote": 586.68162}, {"ts": 1775131500000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 12856.2, "quote_volume": 666.10607, "trades": 3, "taker_buy_quote": 80.39829}, {"ts": 1775131560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1388.2, "quote_volume": 72.04758, "trades": 2, "taker_buy_quote": 72.04758}, {"ts": 1775131680000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 54109.9, "quote_volume": 2802.96705, "trades": 18, "taker_buy_quote": 2611.81987}, {"ts": 1775131740000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 48635.9, "quote_volume": 2519.36099, "trades": 15, "taker_buy_quote": 1226.22061}, {"ts": 1775131800000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 141868.2, "quote_volume": 7348.93734, "trades": 25, "taker_buy_quote": 3965.1386}, {"ts": 1775131860000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 53539.8, "quote_volume": 2773.57164, "trades": 10, "taker_buy_quote": 108.99}, {"ts": 1775131920000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 25328.7, "quote_volume": 1312.02666, "trades": 13, "taker_buy_quote": 1044.99766}, {"ts": 1775131980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11041.9, "quote_volume": 573.07461, "trades": 4, "taker_buy_quote": 573.07461}, {"ts": 1775132040000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 697.9, "quote_volume": 36.22101, "trades": 1, "taker_buy_quote": 36.22101}, {"ts": 1775132160000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 149404.3, "quote_volume": 7739.2123, "trades": 27, "taker_buy_quote": 4596.066}, {"ts": 1775132220000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 7205.8, "quote_volume": 373.33098, "trades": 4, "taker_buy_quote": 36.61026}, {"ts": 1775132280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 848.0, "quote_volume": 44.0112, "trades": 1, "taker_buy_quote": 44.0112}, {"ts": 1775132340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 789.2, "quote_volume": 40.95948, "trades": 2, "taker_buy_quote": 40.95948}, {"ts": 1775132400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1330.8, "quote_volume": 69.06852, "trades": 2, "taker_buy_quote": 69.06852}, {"ts": 1775132460000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 104400.4, "quote_volume": 5408.0024, "trades": 34, "taker_buy_quote": 535.9534}, {"ts": 1775132520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 661.5, "quote_volume": 34.33185, "trades": 1, "taker_buy_quote": 34.33185}, {"ts": 1775132580000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 24600.8, "quote_volume": 1277.10169, "trades": 25, "taker_buy_quote": 1164.32818}, {"ts": 1775132640000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 56734.8, "quote_volume": 2944.53612, "trades": 11, "taker_buy_quote": 2480.20758}, {"ts": 1775132700000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 96672.5, "quote_volume": 5017.3735, "trades": 32, "taker_buy_quote": 2230.5511}, {"ts": 1775132760000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 18540.8, "quote_volume": 962.26752, "trades": 8, "taker_buy_quote": 962.26752}, {"ts": 1775132820000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 88910.9, "quote_volume": 4615.30611, "trades": 13, "taker_buy_quote": 4174.53498}, {"ts": 1775132880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7140.1, "quote_volume": 371.2852, "trades": 3, "taker_buy_quote": 371.2852}, {"ts": 1775132940000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 6967.3, "quote_volume": 361.67399, "trades": 2, "taker_buy_quote": 36.9824}, {"ts": 1775133000000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 89575.5, "quote_volume": 4649.19247, "trades": 32, "taker_buy_quote": 3347.71174}, {"ts": 1775133060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 38064.8, "quote_volume": 1979.32582, "trades": 3, "taker_buy_quote": 1956.604}, {"ts": 1775133300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 70738.1, "quote_volume": 3678.3812, "trades": 24, "taker_buy_quote": 1716.208}, {"ts": 1775133360000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 37603.1, "quote_volume": 1955.23699, "trades": 21, "taker_buy_quote": 737.256}, {"ts": 1775133420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 22419.6, "quote_volume": 1165.80113, "trades": 7, "taker_buy_quote": 1156.4228}, {"ts": 1775133480000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 42023.1, "quote_volume": 2185.18719, "trades": 25, "taker_buy_quote": 1852.136}, {"ts": 1775133540000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 27331.2, "quote_volume": 1421.14858, "trades": 17, "taker_buy_quote": 490.3496}, {"ts": 1775133600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 300.0, "quote_volume": 15.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133660000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 12824.5, "quote_volume": 667.29246, "trades": 5, "taker_buy_quote": 218.01766}, {"ts": 1775133720000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1873.4, "quote_volume": 97.60414, "trades": 2, "taker_buy_quote": 97.60414}, {"ts": 1775133780000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 1693.0, "quote_volume": 88.1853, "trades": 5, "taker_buy_quote": 77.7853}, {"ts": 1775133840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 162048.4, "quote_volume": 8442.72164, "trades": 34, "taker_buy_quote": 5924.07218}, {"ts": 1775133900000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 63275.5, "quote_volume": 3290.34211, "trades": 20, "taker_buy_quote": 1699.00691}, {"ts": 1775133960000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 59067.6, "quote_volume": 3072.41046, "trades": 22, "taker_buy_quote": 1373.96566}, {"ts": 1775134020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 34961.3, "quote_volume": 1817.9876, "trades": 12, "taker_buy_quote": 1733.3368}, {"ts": 1775134080000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 65747.6, "quote_volume": 3419.01914, "trades": 22, "taker_buy_quote": 710.47434}, {"ts": 1775134140000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 26764.4, "quote_volume": 1391.64008, "trades": 20, "taker_buy_quote": 131.1596}, {"ts": 1775134200000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 63295.7, "quote_volume": 3291.11347, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775134260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 961.5, "quote_volume": 49.998, "trades": 1, "taker_buy_quote": 49.998}, {"ts": 1775134320000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 295259.1, "quote_volume": 15325.105, "trades": 34, "taker_buy_quote": 602.0092}, {"ts": 1775134380000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 5443.7, "quote_volume": 283.02, "trades": 10, "taker_buy_quote": 255.8244}, {"ts": 1775134440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 166.3, "quote_volume": 8.63097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 24087.7, "quote_volume": 1250.15163, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11627.2, "quote_volume": 603.45168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134680000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 12653.2, "quote_volume": 656.7678, "trades": 6, "taker_buy_quote": 34.6944}, {"ts": 1775134740000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 105300.6, "quote_volume": 5463.7215, "trades": 32, "taker_buy_quote": 93.33}, {"ts": 1775134800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 45262.6, "quote_volume": 2344.60268, "trades": 33, "taker_buy_quote": 519.97876}, {"ts": 1775134860000, "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 129719.6, "quote_volume": 6718.38976, "trades": 48, "taker_buy_quote": 2595.37634}, {"ts": 1775134920000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 67328.9, "quote_volume": 3483.25781, "trades": 43, "taker_buy_quote": 1835.90278}, {"ts": 1775134980000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 11627.5, "quote_volume": 599.979, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 151581.8, "quote_volume": 7836.77906, "trades": 47, "taker_buy_quote": 3114.86296}, {"ts": 1775135100000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 11782.0, "quote_volume": 607.96667, "trades": 3, "taker_buy_quote": 7.99799}, {"ts": 1775135160000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 20314.2, "quote_volume": 1050.24414, "trades": 10, "taker_buy_quote": 430.56794}, {"ts": 1775135220000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 36582.4, "quote_volume": 1890.14735, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1225.8, "quote_volume": 63.3584, "trades": 6, "taker_buy_quote": 55.38104}, {"ts": 1775135340000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 22729.7, "quote_volume": 1173.45252, "trades": 8, "taker_buy_quote": 310.2}, {"ts": 1775135400000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 124776.9, "quote_volume": 6430.24015, "trades": 48, "taker_buy_quote": 622.60044}, {"ts": 1775135460000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 79852.9, "quote_volume": 4121.08954, "trades": 22, "taker_buy_quote": 3005.3479}, {"ts": 1775135520000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 71332.6, "quote_volume": 3676.20141, "trades": 19, "taker_buy_quote": 452.19144}, {"ts": 1775135580000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 62212.1, "quote_volume": 3208.24448, "trades": 29, "taker_buy_quote": 2229.80628}, {"ts": 1775135640000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 101832.2, "quote_volume": 5243.19557, "trades": 34, "taker_buy_quote": 2195.4759}, {"ts": 1775135700000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 729320.0, "quote_volume": 37478.07732, "trades": 97, "taker_buy_quote": 6285.55605}, {"ts": 1775135760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 384186.7, "quote_volume": 19773.89624, "trades": 59, "taker_buy_quote": 13212.99067}, {"ts": 1775135820000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 286467.3, "quote_volume": 14728.92791, "trades": 55, "taker_buy_quote": 9858.11119}, {"ts": 1775135880000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 38931.5, "quote_volume": 2002.26369, "trades": 12, "taker_buy_quote": 610.06385}, {"ts": 1775135940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 23703.8, "quote_volume": 1218.37532, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 22638.6, "quote_volume": 1166.59057, "trades": 12, "taker_buy_quote": 994.49302}, {"ts": 1775136060000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 11879.6, "quote_volume": 611.7994, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 13563.9, "quote_volume": 698.56213, "trades": 5, "taker_buy_quote": 10.98048}, {"ts": 1775136180000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 43667.0, "quote_volume": 2247.78484, "trades": 14, "taker_buy_quote": 1537.63472}, {"ts": 1775136240000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 40428.6, "quote_volume": 2080.8327, "trades": 18, "taker_buy_quote": 1243.3954}, {"ts": 1775136300000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 12791.2, "quote_volume": 658.82992, "trades": 4, "taker_buy_quote": 42.88992}, {"ts": 1775136360000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 62525.9, "quote_volume": 3220.71162, "trades": 22, "taker_buy_quote": 713.83067}, {"ts": 1775136420000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 94442.9, "quote_volume": 4863.74581, "trades": 27, "taker_buy_quote": 2115.92385}, {"ts": 1775136480000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 61836.1, "quote_volume": 3184.55915, "trades": 15, "taker_buy_quote": 525.7532}, {"ts": 1775136540000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 42045.8, "quote_volume": 2163.75758, "trades": 16, "taker_buy_quote": 401.7}, {"ts": 1775136600000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 44101.5, "quote_volume": 2270.04302, "trades": 18, "taker_buy_quote": 1360.73815}, {"ts": 1775136660000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 78851.3, "quote_volume": 4053.38461, "trades": 24, "taker_buy_quote": 2281.43129}, {"ts": 1775136720000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 595577.2, "quote_volume": 30647.94937, "trades": 86, "taker_buy_quote": 25257.50287}, {"ts": 1775136780000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 25174.9, "quote_volume": 1292.72237, "trades": 12, "taker_buy_quote": 642.5}, {"ts": 1775136840000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 40981.3, "quote_volume": 2105.2761, "trades": 19, "taker_buy_quote": 212.64694}, {"ts": 1775136900000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 121710.7, "quote_volume": 6243.76883, "trades": 44, "taker_buy_quote": 2780.28011}, {"ts": 1775136960000, "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 172906.0, "quote_volume": 8873.26156, "trades": 50, "taker_buy_quote": 5372.55079}, {"ts": 1775137020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 14271.0, "quote_volume": 732.1023, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775137080000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 17627.2, "quote_volume": 904.87536, "trades": 4, "taker_buy_quote": 308.4}, {"ts": 1775137140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 249069.7, "quote_volume": 12777.27561, "trades": 127, "taker_buy_quote": 4606.66818}, {"ts": 1775137200000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 123030.9, "quote_volume": 6312.08517, "trades": 27, "taker_buy_quote": 5603.13969}, {"ts": 1775137260000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 15291.1, "quote_volume": 785.76254, "trades": 18, "taker_buy_quote": 683.16254}, {"ts": 1775137320000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 26004.1, "quote_volume": 1336.17923, "trades": 12, "taker_buy_quote": 246.4116}, {"ts": 1775137380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 168999.6, "quote_volume": 8669.67948, "trades": 36, "taker_buy_quote": 3447.70884}, {"ts": 1775137440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137500000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 321337.6, "quote_volume": 16475.63549, "trades": 44, "taker_buy_quote": 1445.45517}, {"ts": 1775137560000, "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 182631.8, "quote_volume": 9389.0601, "trades": 24, "taker_buy_quote": 9340.38153}, {"ts": 1775137620000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137680000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 122814.7, "quote_volume": 6312.65541, "trades": 33, "taker_buy_quote": 2010.78227}, {"ts": 1775137740000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 42679.9, "quote_volume": 2193.77531, "trades": 9, "taker_buy_quote": 2193.77531}, {"ts": 1775137800000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 852.3, "quote_volume": 43.86506, "trades": 3, "taker_buy_quote": 29.2726}, {"ts": 1775137860000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4058.0, "quote_volume": 208.5812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775137920000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 37688.4, "quote_volume": 1936.89135, "trades": 20, "taker_buy_quote": 1037.16462}, {"ts": 1775137980000, "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 85025.2, "quote_volume": 4361.9291, "trades": 56, "taker_buy_quote": 2373.31118}, {"ts": 1775138040000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 9265.1, "quote_volume": 474.75049, "trades": 10, "taker_buy_quote": 193.59081}, {"ts": 1775138100000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 81922.7, "quote_volume": 4203.94114, "trades": 19, "taker_buy_quote": 4157.27353}, {"ts": 1775138160000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 91435.7, "quote_volume": 4692.5553, "trades": 22, "taker_buy_quote": 2732.77218}, {"ts": 1775138220000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 1389.3, "quote_volume": 71.29328, "trades": 3, "taker_buy_quote": 11.40566}, {"ts": 1775138280000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2678.0, "quote_volume": 137.6492, "trades": 4, "taker_buy_quote": 137.6492}, {"ts": 1775138340000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 24026.4, "quote_volume": 1234.95696, "trades": 7, "taker_buy_quote": 1234.95696}, {"ts": 1775138400000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 13946.5, "quote_volume": 715.57036, "trades": 8, "taker_buy_quote": 59.06374}, {"ts": 1775138460000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 127677.8, "quote_volume": 6551.65008, "trades": 27, "taker_buy_quote": 3011.89365}, {"ts": 1775138520000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 257372.6, "quote_volume": 13203.27166, "trades": 35, "taker_buy_quote": 6123.93322}, {"ts": 1775138580000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 85698.5, "quote_volume": 4396.43305, "trades": 21, "taker_buy_quote": 4396.43305}, {"ts": 1775138640000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 534.0, "quote_volume": 27.4476, "trades": 1, "taker_buy_quote": 27.4476}, {"ts": 1775138700000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 54576.3, "quote_volume": 2799.76419, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 134620.7, "quote_volume": 6923.71597, "trades": 30, "taker_buy_quote": 6913.33317}, {"ts": 1775138820000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 170516.3, "quote_volume": 8764.04098, "trades": 44, "taker_buy_quote": 3129.80451}, {"ts": 1775138880000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 107142.4, "quote_volume": 5506.67161, "trades": 41, "taker_buy_quote": 894.66326}, {"ts": 1775138940000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 125184.0, "quote_volume": 6433.7076, "trades": 28, "taker_buy_quote": 4479.76186}, {"ts": 1775139000000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 58203.7, "quote_volume": 2991.67018, "trades": 14, "taker_buy_quote": 1399.19538}, {"ts": 1775139060000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 48006.0, "quote_volume": 2468.58176, "trades": 25, "taker_buy_quote": 2392.62956}, {"ts": 1775139120000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 68176.7, "quote_volume": 3511.10005, "trades": 22, "taker_buy_quote": 1899.7114}, {"ts": 1775139180000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 369.9, "quote_volume": 19.02586, "trades": 2, "taker_buy_quote": 6.695}, {"ts": 1775139240000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1165.0, "quote_volume": 59.9975, "trades": 1, "taker_buy_quote": 59.9975}, {"ts": 1775139300000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 31321.2, "quote_volume": 1609.90968, "trades": 18, "taker_buy_quote": 712.56334}, {"ts": 1775139360000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 139642.8, "quote_volume": 7177.24214, "trades": 48, "taker_buy_quote": 5147.16516}, {"ts": 1775139420000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 2645.9, "quote_volume": 135.82467, "trades": 2, "taker_buy_quote": 46.26}, {"ts": 1775139480000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2955.1, "quote_volume": 151.89214, "trades": 6, "taker_buy_quote": 151.89214}, {"ts": 1775139540000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 202614.7, "quote_volume": 10414.37866, "trades": 54, "taker_buy_quote": 3974.53584}, {"ts": 1775139600000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 28405.7, "quote_volume": 1459.22125, "trades": 7, "taker_buy_quote": 1032.54376}, {"ts": 1775139660000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 24569.2, "quote_volume": 1262.9928, "trades": 8, "taker_buy_quote": 1262.9928}, {"ts": 1775139720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 25343.9, "quote_volume": 1305.21085, "trades": 17, "taker_buy_quote": 636.69965}, {"ts": 1775139780000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 34152.8, "quote_volume": 1758.8692, "trades": 20, "taker_buy_quote": 920.48525}, {"ts": 1775139840000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 35061.1, "quote_volume": 1805.58016, "trades": 22, "taker_buy_quote": 881.61305}, {"ts": 1775139900000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5472.6, "quote_volume": 281.2632, "trades": 12, "taker_buy_quote": 68.03818}, {"ts": 1775139960000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 90142.3, "quote_volume": 4633.31422, "trades": 23, "taker_buy_quote": 3015.31418}, {"ts": 1775140020000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 334802.3, "quote_volume": 17208.73742, "trades": 29, "taker_buy_quote": 10041.95632}, {"ts": 1775140080000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 24552.0, "quote_volume": 1261.72337, "trades": 10, "taker_buy_quote": 1133.76578}, {"ts": 1775140140000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 100479.3, "quote_volume": 5164.63602, "trades": 18, "taker_buy_quote": 1499.60014}, {"ts": 1775140200000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 8016.2, "quote_volume": 412.03268, "trades": 18, "taker_buy_quote": 255.83322}, {"ts": 1775140260000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 39802.9, "quote_volume": 2050.55683, "trades": 31, "taker_buy_quote": 1814.05338}, {"ts": 1775140320000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 38188.0, "quote_volume": 1966.77889, "trades": 18, "taker_buy_quote": 1004.35719}, {"ts": 1775140380000, "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 80140.4, "quote_volume": 4137.39025, "trades": 55, "taker_buy_quote": 4137.39025}, {"ts": 1775140440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 651655.3, "quote_volume": 33690.57901, "trades": 114, "taker_buy_quote": 20930.54854}, {"ts": 1775140500000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 40438.3, "quote_volume": 2092.9396, "trades": 31, "taker_buy_quote": 2040.64505}, {"ts": 1775140560000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 213490.0, "quote_volume": 11068.64726, "trades": 81, "taker_buy_quote": 3567.5973}, {"ts": 1775140620000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 244610.5, "quote_volume": 12708.7071, "trades": 49, "taker_buy_quote": 5907.82191}, {"ts": 1775140680000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 476291.7, "quote_volume": 24685.52986, "trades": 111, "taker_buy_quote": 13290.8279}, {"ts": 1775140740000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 51372.1, "quote_volume": 2665.6541, "trades": 28, "taker_buy_quote": 2329.95708}, {"ts": 1775140800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 41477.8, "quote_volume": 2152.69782, "trades": 22, "taker_buy_quote": 1279.88514}, {"ts": 1775140860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 64813.9, "quote_volume": 3363.84141, "trades": 28, "taker_buy_quote": 1769.74329}, {"ts": 1775140920000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 133821.0, "quote_volume": 6945.70572, "trades": 34, "taker_buy_quote": 3340.61235}, {"ts": 1775140980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 74296.7, "quote_volume": 3855.99873, "trades": 26, "taker_buy_quote": 2636.73279}, {"ts": 1775141040000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 31262.8, "quote_volume": 1625.6656, "trades": 16, "taker_buy_quote": 1313.6656}, {"ts": 1775141100000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 125474.4, "quote_volume": 6528.25555, "trades": 46, "taker_buy_quote": 1801.16994}, {"ts": 1775141160000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 14214.4, "quote_volume": 737.8768, "trades": 14, "taker_buy_quote": 577.70821}, {"ts": 1775141220000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 9172.5, "quote_volume": 475.32817, "trades": 2, "taker_buy_quote": 99.99573}, {"ts": 1775141280000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 160.1, "quote_volume": 8.29318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1172.0, "quote_volume": 60.8268, "trades": 1, "taker_buy_quote": 60.8268}, {"ts": 1775141400000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 651962.6, "quote_volume": 33771.66268, "trades": 38, "taker_buy_quote": 527.1686}, {"ts": 1775141460000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 99280.2, "quote_volume": 5153.11077, "trades": 20, "taker_buy_quote": 5153.11077}, {"ts": 1775141520000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 56795.9, "quote_volume": 2947.77821, "trades": 32, "taker_buy_quote": 453.69776}, {"ts": 1775141580000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 60193.8, "quote_volume": 3123.45822, "trades": 20, "taker_buy_quote": 2308.50681}, {"ts": 1775141640000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 108441.4, "quote_volume": 5633.87789, "trades": 15, "taker_buy_quote": 4730.63624}, {"ts": 1775141700000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 106455.8, "quote_volume": 5535.69178, "trades": 65, "taker_buy_quote": 4842.864}, {"ts": 1775141760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2988.8, "quote_volume": 155.4176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775141820000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 2503.8, "quote_volume": 130.21298, "trades": 2, "taker_buy_quote": 8.01298}, {"ts": 1775141880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2000.0, "quote_volume": 104.2, "trades": 1, "taker_buy_quote": 104.2}, {"ts": 1775141940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3724.4, "quote_volume": 194.04124, "trades": 4, "taker_buy_quote": 194.04124}, {"ts": 1775142000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 301848.7, "quote_volume": 15696.1324, "trades": 74, "taker_buy_quote": 6691.6616}, {"ts": 1775142060000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 15651.6, "quote_volume": 813.54089, "trades": 9, "taker_buy_quote": 635.882}, {"ts": 1775142120000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 50236.2, "quote_volume": 2607.35493, "trades": 12, "taker_buy_quote": 49.998}, {"ts": 1775142180000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 1825.1, "quote_volume": 94.81884, "trades": 4, "taker_buy_quote": 49.998}, {"ts": 1775142240000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 19426.1, "quote_volume": 1010.10661, "trades": 10, "taker_buy_quote": 983.8504}, {"ts": 1775142300000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4278.4, "quote_volume": 222.16457, "trades": 2, "taker_buy_quote": 60.1172}, {"ts": 1775142360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 209.7, "quote_volume": 10.9044, "trades": 1, "taker_buy_quote": 10.9044}, {"ts": 1775142420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 254817.5, "quote_volume": 13234.64363, "trades": 35, "taker_buy_quote": 8876.45531}, {"ts": 1775142480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 7361.0, "quote_volume": 382.0359, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775142540000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 19716.0, "quote_volume": 1025.08256, "trades": 9, "taker_buy_quote": 947.5232}, {"ts": 1775142600000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 103128.0, "quote_volume": 5362.87, "trades": 28, "taker_buy_quote": 4006.5592}, {"ts": 1775142660000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 154949.2, "quote_volume": 8059.89086, "trades": 32, "taker_buy_quote": 4018.55486}, {"ts": 1775142720000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 2962.0, "quote_volume": 153.94983, "trades": 2, "taker_buy_quote": 115.4556}, {"ts": 1775142780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2238.8, "quote_volume": 116.4176, "trades": 2, "taker_buy_quote": 116.4176}, {"ts": 1775142840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 160436.7, "quote_volume": 8326.66473, "trades": 59, "taker_buy_quote": 3999.89667}, {"ts": 1775142960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 22115.1, "quote_volume": 1145.56218, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 11560.6, "quote_volume": 599.99514, "trades": 2, "taker_buy_quote": 599.99514}, {"ts": 1775143080000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 5964.3, "quote_volume": 309.51882, "trades": 4, "taker_buy_quote": 294.83352}, {"ts": 1775143140000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 42121.5, "quote_volume": 2186.08319, "trades": 28, "taker_buy_quote": 991.56507}, {"ts": 1775143200000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 706652.5, "quote_volume": 36591.36661, "trades": 51, "taker_buy_quote": 4816.64959}, {"ts": 1775143260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 73483.4, "quote_volume": 3791.74344, "trades": 35, "taker_buy_quote": 1401.65208}, {"ts": 1775143320000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 35108.4, "quote_volume": 1811.63499, "trades": 11, "taker_buy_quote": 21.48135}, {"ts": 1775143380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 95951.8, "quote_volume": 4951.11288, "trades": 29, "taker_buy_quote": 3723.20316}, {"ts": 1775143440000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 1932.1, "quote_volume": 99.73955, "trades": 3, "taker_buy_quote": 22.32923}, {"ts": 1775143500000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 4560.5, "quote_volume": 235.76776, "trades": 4, "taker_buy_quote": 230.56132}, {"ts": 1775143560000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 341.8, "quote_volume": 17.67106, "trades": 2, "taker_buy_quote": 17.67106}, {"ts": 1775143620000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 73697.1, "quote_volume": 3810.14007, "trades": 17, "taker_buy_quote": 3425.47656}, {"ts": 1775143680000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 49977.3, "quote_volume": 2583.83844, "trades": 11, "taker_buy_quote": 6.23154}, {"ts": 1775143740000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 202.4, "quote_volume": 10.48432, "trades": 2, "taker_buy_quote": 10.48432}, {"ts": 1775143800000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 6522.2, "quote_volume": 337.83387, "trades": 3, "taker_buy_quote": 329.51534}, {"ts": 1775143860000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 168.5, "quote_volume": 8.7283, "trades": 1, "taker_buy_quote": 8.7283}, {"ts": 1775143920000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143980000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 19589.9, "quote_volume": 1014.72833, "trades": 4, "taker_buy_quote": 999.999}, {"ts": 1775144040000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 37423.7, "quote_volume": 1938.26561, "trades": 19, "taker_buy_quote": 1294.0417}, {"ts": 1775144100000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3765.8, "quote_volume": 195.41814, "trades": 2, "taker_buy_quote": 181.4943}, {"ts": 1775144160000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 1538.1, "quote_volume": 79.70476, "trades": 2, "taker_buy_quote": 16.18242}, {"ts": 1775144220000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 84273.8, "quote_volume": 4380.89026, "trades": 26, "taker_buy_quote": 3705.74826}, {"ts": 1775144280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 71453.8, "quote_volume": 3715.5976, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 25336.0, "quote_volume": 1315.23858, "trades": 20, "taker_buy_quote": 273.40317}, {"ts": 1775144460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 131165.6, "quote_volume": 6807.24812, "trades": 25, "taker_buy_quote": 6679.55076}, {"ts": 1775144580000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 53233.6, "quote_volume": 2762.90267, "trades": 12, "taker_buy_quote": 2746.21271}, {"ts": 1775144640000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 400288.3, "quote_volume": 20866.87975, "trades": 63, "taker_buy_quote": 20620.95615}, {"ts": 1775144700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 160047.2, "quote_volume": 8322.4544, "trades": 20, "taker_buy_quote": 279.5364}, {"ts": 1775144760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 192.3, "quote_volume": 9.9996, "trades": 2, "taker_buy_quote": 9.9996}, {"ts": 1775144820000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 57957.4, "quote_volume": 3013.74415, "trades": 17, "taker_buy_quote": 1152.892}, {"ts": 1775144880000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 18372.2, "quote_volume": 953.51718, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2067.1, "quote_volume": 107.28249, "trades": 4, "taker_buy_quote": 107.28249}, {"ts": 1775145000000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 21701.0, "quote_volume": 1124.1118, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775145060000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 137804.3, "quote_volume": 7124.54022, "trades": 20, "taker_buy_quote": 29.99738}, {"ts": 1775145120000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 5814.7, "quote_volume": 301.20146, "trades": 3, "taker_buy_quote": 301.20146}, {"ts": 1775145180000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 210.6, "quote_volume": 10.90908, "trades": 1, "taker_buy_quote": 10.90908}, {"ts": 1775145240000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145300000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145360000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 131.4, "quote_volume": 6.80652, "trades": 1, "taker_buy_quote": 6.80652}, {"ts": 1775145420000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 2280.0, "quote_volume": 117.876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145480000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 310323.2, "quote_volume": 16043.70944, "trades": 32, "taker_buy_quote": 8283.56529}, {"ts": 1775145540000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 5400.4, "quote_volume": 279.31292, "trades": 5, "taker_buy_quote": 58.14032}, {"ts": 1775145600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 1738.2, "quote_volume": 89.86494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 19045.4, "quote_volume": 984.64718, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775145720000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 82288.6, "quote_volume": 4254.32062, "trades": 44, "taker_buy_quote": 971.87728}, {"ts": 1775145780000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 6205.4, "quote_volume": 320.81918, "trades": 3, "taker_buy_quote": 320.81918}, {"ts": 1775145840000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 257.5, "quote_volume": 13.287, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145900000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 7805.1, "quote_volume": 402.75283, "trades": 5, "taker_buy_quote": 4.99939}, {"ts": 1775145960000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 7048.9, "quote_volume": 363.72324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775146020000, "open": 0.0516, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 430588.6, "quote_volume": 22194.47191, "trades": 47, "taker_buy_quote": 5001.49694}, {"ts": 1775146080000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 3130.7, "quote_volume": 161.54412, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146140000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2189.0, "quote_volume": 112.9524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146200000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 69763.1, "quote_volume": 3606.75227, "trades": 7, "taker_buy_quote": 3606.75227}, {"ts": 1775146260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 193.8, "quote_volume": 10.00008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 34112.6, "quote_volume": 1761.60841, "trades": 10, "taker_buy_quote": 722.89525}, {"ts": 1775146380000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 113591.1, "quote_volume": 5861.30076, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 8628.5, "quote_volume": 444.53773, "trades": 3, "taker_buy_quote": 87.70968}, {"ts": 1775146500000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 67754.4, "quote_volume": 3489.3516, "trades": 33, "taker_buy_quote": 2234.41505}, {"ts": 1775146560000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 5983.4, "quote_volume": 308.1749, "trades": 6, "taker_buy_quote": 15.3768}, {"ts": 1775146620000, "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 17180.2, "quote_volume": 884.60358, "trades": 18, "taker_buy_quote": 221.29233}, {"ts": 1775146680000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 82599.8, "quote_volume": 4253.962, "trades": 19, "taker_buy_quote": 3951.2656}, {"ts": 1775146740000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 444.1, "quote_volume": 22.91556, "trades": 1, "taker_buy_quote": 22.91556}, {"ts": 1775146800000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 208809.6, "quote_volume": 10753.29557, "trades": 69, "taker_buy_quote": 2513.2515}, {"ts": 1775146860000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 137386.5, "quote_volume": 7075.3521, "trades": 42, "taker_buy_quote": 3710.81705}, {"ts": 1775146920000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 147676.3, "quote_volume": 7591.17783, "trades": 13, "taker_buy_quote": 317.24515}, {"ts": 1775146980000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 900.0, "quote_volume": 46.35, "trades": 1, "taker_buy_quote": 46.35}, {"ts": 1775147040000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 5409.8, "quote_volume": 278.6047, "trades": 1, "taker_buy_quote": 278.6047}, {"ts": 1775147100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 18409.3, "quote_volume": 948.07895, "trades": 2, "taker_buy_quote": 948.07895}, {"ts": 1775147160000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 58090.1, "quote_volume": 2991.64015, "trades": 17, "taker_buy_quote": 2669.5025}, {"ts": 1775147220000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3622.0, "quote_volume": 186.533, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147340000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 155.8, "quote_volume": 8.0237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 6000.0, "quote_volume": 309.6, "trades": 1, "taker_buy_quote": 309.6}, {"ts": 1775147460000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147520000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 26080.2, "quote_volume": 1345.73832, "trades": 15, "taker_buy_quote": 1299.29832}, {"ts": 1775147580000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 19362.6, "quote_volume": 1000.90927, "trades": 23, "taker_buy_quote": 351.22912}, {"ts": 1775147640000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 81224.6, "quote_volume": 4199.31182, "trades": 28, "taker_buy_quote": 3298.6151}, {"ts": 1775147700000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 192097.1, "quote_volume": 9931.42007, "trades": 49, "taker_buy_quote": 5076.28341}, {"ts": 1775147760000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 61357.7, "quote_volume": 3170.79719, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775147820000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 43461.6, "quote_volume": 2246.96472, "trades": 19, "taker_buy_quote": 1793.87626}, {"ts": 1775147880000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 2343.1, "quote_volume": 121.11446, "trades": 3, "taker_buy_quote": 108.8285}, {"ts": 1775147940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148000000, "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 394589.8, "quote_volume": 20425.7033, "trades": 77, "taker_buy_quote": 12787.03109}, {"ts": 1775148060000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 80149.9, "quote_volume": 4143.74983, "trades": 14, "taker_buy_quote": 1699.4307}, {"ts": 1775148120000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 193647.7, "quote_volume": 10011.17503, "trades": 62, "taker_buy_quote": 7023.57942}, {"ts": 1775148180000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 157920.6, "quote_volume": 8148.71376, "trades": 51, "taker_buy_quote": 3641.76764}, {"ts": 1775148240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 12250.2, "quote_volume": 632.11032, "trades": 4, "taker_buy_quote": 632.11032}, {"ts": 1775148300000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 193114.1, "quote_volume": 9964.58716, "trades": 26, "taker_buy_quote": 7312.87584}, {"ts": 1775148360000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 1040.3, "quote_volume": 53.67948, "trades": 2, "taker_buy_quote": 53.67948}, {"ts": 1775148420000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 179411.5, "quote_volume": 9233.81208, "trades": 81, "taker_buy_quote": 1217.1716}, {"ts": 1775148480000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 20178.0, "quote_volume": 1039.1492, "trades": 5, "taker_buy_quote": 1030.0}, {"ts": 1775148540000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148600000, "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 275582.0, "quote_volume": 14164.16169, "trades": 44, "taker_buy_quote": 4913.72769}, {"ts": 1775148660000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 9273.9, "quote_volume": 476.57996, "trades": 6, "taker_buy_quote": 426.04946}, {"ts": 1775148720000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 25923.3, "quote_volume": 1329.95529, "trades": 6, "taker_buy_quote": 46.26}, {"ts": 1775148780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 6936.0, "quote_volume": 356.5104, "trades": 6, "taker_buy_quote": 356.5104}, {"ts": 1775148900000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 391233.3, "quote_volume": 20071.84915, "trades": 8, "taker_buy_quote": 812.56204}, {"ts": 1775148960000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 3816.9, "quote_volume": 196.11468, "trades": 3, "taker_buy_quote": 158.16294}, {"ts": 1775149020000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 252437.6, "quote_volume": 12951.73412, "trades": 90, "taker_buy_quote": 4488.8552}, {"ts": 1775149080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 6458.6, "quote_volume": 331.32618, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2113.2, "quote_volume": 108.40716, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 408622.0, "quote_volume": 20934.30904, "trades": 159, "taker_buy_quote": 2979.73856}, {"ts": 1775149260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 230553.9, "quote_volume": 11804.35968, "trades": 134, "taker_buy_quote": 2838.10816}, {"ts": 1775149320000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 38150.4, "quote_volume": 1953.30048, "trades": 17, "taker_buy_quote": 1953.30048}, {"ts": 1775149380000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 355401.7, "quote_volume": 18155.07365, "trades": 192, "taker_buy_quote": 1185.88792}, {"ts": 1775149440000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 19795.6, "quote_volume": 1013.38354, "trades": 4, "taker_buy_quote": 936.13056}, {"ts": 1775149500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 312737.5, "quote_volume": 15980.88625, "trades": 167, "taker_buy_quote": 6227.28106}, {"ts": 1775149560000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 211939.7, "quote_volume": 10851.51087, "trades": 141, "taker_buy_quote": 4645.30461}, {"ts": 1775149620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 209.7, "quote_volume": 10.75761, "trades": 2, "taker_buy_quote": 10.75761}, {"ts": 1775149680000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 143421.4, "quote_volume": 7357.51782, "trades": 15, "taker_buy_quote": 7357.51782}, {"ts": 1775149740000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 129069.7, "quote_volume": 6621.27561, "trades": 95, "taker_buy_quote": 1073.17035}, {"ts": 1775149800000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 13950.1, "quote_volume": 716.823, "trades": 4, "taker_buy_quote": 607.99518}, {"ts": 1775149860000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 143877.6, "quote_volume": 7395.30864, "trades": 31, "taker_buy_quote": 6869.96466}, {"ts": 1775150040000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 189090.4, "quote_volume": 9738.27616, "trades": 87, "taker_buy_quote": 5966.36981}, {"ts": 1775150100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 31456.3, "quote_volume": 1619.99945, "trades": 9, "taker_buy_quote": 1619.99945}, {"ts": 1775150160000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 93915.7, "quote_volume": 4843.24926, "trades": 76, "taker_buy_quote": 2282.60631}, {"ts": 1775150220000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 192141.4, "quote_volume": 9914.49624, "trades": 24, "taker_buy_quote": 6122.985}, {"ts": 1775150280000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 122181.5, "quote_volume": 6301.87395, "trades": 78, "taker_buy_quote": 2446.7172}, {"ts": 1775150340000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 24020.4, "quote_volume": 1235.70695, "trades": 24, "taker_buy_quote": 545.07085}, {"ts": 1775150400000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4232.4, "quote_volume": 217.54536, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775150460000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 970.8, "quote_volume": 49.9962, "trades": 1, "taker_buy_quote": 49.9962}, {"ts": 1775150520000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3011.4, "quote_volume": 155.0871, "trades": 3, "taker_buy_quote": 155.0871}, {"ts": 1775150580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 1347.3, "quote_volume": 69.38595, "trades": 4, "taker_buy_quote": 69.38595}, {"ts": 1775150640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 11353.8, "quote_volume": 584.7207, "trades": 3, "taker_buy_quote": 584.7207}, {"ts": 1775150700000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4474.9, "quote_volume": 230.00986, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 9110.5, "quote_volume": 468.97923, "trades": 4, "taker_buy_quote": 360.25795}, {"ts": 1775150880000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 5493.2, "quote_volume": 282.89008, "trades": 4, "taker_buy_quote": 277.894}, {"ts": 1775150940000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 72722.6, "quote_volume": 3745.00238, "trades": 10, "taker_buy_quote": 3636.2811}, {"ts": 1775151000000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 60414.2, "quote_volume": 3105.28988, "trades": 16, "taker_buy_quote": 910.73604}, {"ts": 1775151060000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 5793.2, "quote_volume": 297.6146, "trades": 4, "taker_buy_quote": 217.64816}, {"ts": 1775151120000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 116745.8, "quote_volume": 5989.23506, "trades": 25, "taker_buy_quote": 294.69908}, {"ts": 1775151180000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 18007.5, "quote_volume": 923.04247, "trades": 6, "taker_buy_quote": 542.99511}, {"ts": 1775151240000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 69514.2, "quote_volume": 3559.24908, "trades": 53, "taker_buy_quote": 313.48652}, {"ts": 1775151300000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 454218.9, "quote_volume": 23255.20869, "trades": 54, "taker_buy_quote": 20114.85696}, {"ts": 1775151360000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 295790.5, "quote_volume": 15146.81119, "trades": 100, "taker_buy_quote": 8004.83023}, {"ts": 1775151420000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 33130.8, "quote_volume": 1696.29696, "trades": 26, "taker_buy_quote": 56.05888}, {"ts": 1775151480000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 37187.9, "quote_volume": 1904.02048, "trades": 10, "taker_buy_quote": 1904.02048}, {"ts": 1775151540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 390.5, "quote_volume": 19.9936, "trades": 1, "taker_buy_quote": 19.9936}, {"ts": 1775151660000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 114761.3, "quote_volume": 5864.40027, "trades": 28, "taker_buy_quote": 2084.31354}, {"ts": 1775151720000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 152547.3, "quote_volume": 7795.16703, "trades": 45, "taker_buy_quote": 3950.3877}, {"ts": 1775151780000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 80496.3, "quote_volume": 4113.36093, "trades": 65, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 304.6, "quote_volume": 15.56506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4090.8, "quote_volume": 209.44896, "trades": 2, "taker_buy_quote": 209.44896}, {"ts": 1775152020000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 332102.0, "quote_volume": 16971.05372, "trades": 39, "taker_buy_quote": 861.63564}, {"ts": 1775152080000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 38627.7, "quote_volume": 1973.92935, "trades": 14, "taker_buy_quote": 27.58656}, {"ts": 1775152140000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 166895.3, "quote_volume": 8513.95145, "trades": 86, "taker_buy_quote": 3810.61415}, {"ts": 1775152200000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 1637.1, "quote_volume": 83.65581, "trades": 1, "taker_buy_quote": 83.65581}, {"ts": 1775152260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 183246.2, "quote_volume": 9345.5562, "trades": 70, "taker_buy_quote": 907.8}, {"ts": 1775152320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 14965.8, "quote_volume": 763.2558, "trades": 16, "taker_buy_quote": 763.2558}, {"ts": 1775152380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 124487.8, "quote_volume": 6348.8778, "trades": 45, "taker_buy_quote": 3248.2104}, {"ts": 1775152440000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 27793.9, "quote_volume": 1417.98447, "trades": 19, "taker_buy_quote": 253.23627}, {"ts": 1775152500000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 42291.5, "quote_volume": 2156.84334, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775152560000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 33147.0, "quote_volume": 1688.85621, "trades": 7, "taker_buy_quote": 853.6941}, {"ts": 1775152620000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 7003.8, "quote_volume": 356.49342, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 354562.5, "quote_volume": 18047.38564, "trades": 147, "taker_buy_quote": 6429.40974}, {"ts": 1775152740000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 37491.5, "quote_volume": 1908.29794, "trades": 16, "taker_buy_quote": 45.81}, {"ts": 1775152800000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 52089.7, "quote_volume": 2651.164, "trades": 26, "taker_buy_quote": 1523.26903}, {"ts": 1775152860000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 103948.5, "quote_volume": 5290.87588, "trades": 27, "taker_buy_quote": 3703.41274}, {"ts": 1775152920000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 99941.1, "quote_volume": 5080.56088, "trades": 18, "taker_buy_quote": 137.43}, {"ts": 1775152980000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 130356.1, "quote_volume": 6635.12549, "trades": 14, "taker_buy_quote": 6635.12549}, {"ts": 1775153040000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 4276.0, "quote_volume": 217.6484, "trades": 4, "taker_buy_quote": 217.6484}, {"ts": 1775153100000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 41710.1, "quote_volume": 2123.04409, "trades": 12, "taker_buy_quote": 781.66112}, {"ts": 1775153160000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 4742.0, "quote_volume": 241.61828, "trades": 5, "taker_buy_quote": 127.7448}, {"ts": 1775153220000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 55504.3, "quote_volume": 2825.19689, "trades": 38, "taker_buy_quote": 14.2902}, {"ts": 1775153340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 100.0, "quote_volume": 5.1, "trades": 1, "taker_buy_quote": 5.1}, {"ts": 1775153400000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 95329.0, "quote_volume": 4852.2461, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153460000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 151398.6, "quote_volume": 7725.51606, "trades": 71, "taker_buy_quote": 4897.39266}, {"ts": 1775153520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1484.7, "quote_volume": 75.7197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 15336.8, "quote_volume": 782.1768, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 9659.9, "quote_volume": 493.40751, "trades": 5, "taker_buy_quote": 384.58371}, {"ts": 1775153700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 145084.2, "quote_volume": 7413.80262, "trades": 18, "taker_buy_quote": 7413.80262}, {"ts": 1775153760000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 23703.2, "quote_volume": 1211.03352, "trades": 4, "taker_buy_quote": 1109.03352}, {"ts": 1775153820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 21659.0, "quote_volume": 1106.7749, "trades": 13, "taker_buy_quote": 693.44233}, {"ts": 1775153880000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2129.6, "quote_volume": 108.82256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154060000, "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.0511, "volume": 288537.0, "quote_volume": 14744.1805, "trades": 79, "taker_buy_quote": 7882.78492}, {"ts": 1775154120000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 56476.3, "quote_volume": 2880.2913, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 3328.2, "quote_volume": 169.64639, "trades": 4, "taker_buy_quote": 122.9151}, {"ts": 1775154240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 32284.9, "quote_volume": 1643.30141, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 27886.7, "quote_volume": 1419.41436, "trades": 10, "taker_buy_quote": 1409.93}, {"ts": 1775154360000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 43423.4, "quote_volume": 2205.90872, "trades": 19, "taker_buy_quote": 746.76}, {"ts": 1775154420000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 120248.8, "quote_volume": 6108.65868, "trades": 22, "taker_buy_quote": 5674.32376}, {"ts": 1775154480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154540000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 250250.0, "quote_volume": 12737.625, "trades": 24, "taker_buy_quote": 12686.825}, {"ts": 1775154600000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 31519.5, "quote_volume": 1603.10673, "trades": 10, "taker_buy_quote": 975.31017}, {"ts": 1775154660000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 58004.3, "quote_volume": 2952.41887, "trades": 15, "taker_buy_quote": 2090.96691}, {"ts": 1775154720000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1543.0, "quote_volume": 78.5387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2135.9, "quote_volume": 108.71731, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 797.2, "quote_volume": 40.57748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 23567.9, "quote_volume": 1199.64292, "trades": 6, "taker_buy_quote": 18.7731}, {"ts": 1775155020000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155080000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 9568.8, "quote_volume": 487.88719, "trades": 5, "taker_buy_quote": 425.9877}, {"ts": 1775155140000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 805.9, "quote_volume": 41.08872, "trades": 3, "taker_buy_quote": 34.8891}, {"ts": 1775155200000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 999.9, "quote_volume": 50.89491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775155260000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 296695.6, "quote_volume": 15131.46559, "trades": 60, "taker_buy_quote": 7648.8678}, {"ts": 1775155320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 191.8, "quote_volume": 9.7818, "trades": 1, "taker_buy_quote": 9.7818}, {"ts": 1775155380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 138.8, "quote_volume": 7.0788, "trades": 1, "taker_buy_quote": 7.0788}, {"ts": 1775155500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 122286.9, "quote_volume": 6236.6319, "trades": 33, "taker_buy_quote": 4142.373}, {"ts": 1775155680000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 225005.3, "quote_volume": 11475.09348, "trades": 106, "taker_buy_quote": 5482.1226}, {"ts": 1775155740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2006.9, "quote_volume": 102.3519, "trades": 1, "taker_buy_quote": 102.3519}, {"ts": 1775155800000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 694.3, "quote_volume": 35.37124, "trades": 4, "taker_buy_quote": 15.9987}, {"ts": 1775155860000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 132657.9, "quote_volume": 6752.28711, "trades": 35, "taker_buy_quote": 2432.23614}, {"ts": 1775155920000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 900.0, "quote_volume": 45.9, "trades": 3, "taker_buy_quote": 45.9}, {"ts": 1775156040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2135.9, "quote_volume": 108.9309, "trades": 1, "taker_buy_quote": 108.9309}, {"ts": 1775156100000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 78246.5, "quote_volume": 3982.74685, "trades": 15, "taker_buy_quote": 973.35052}, {"ts": 1775156220000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 204349.6, "quote_volume": 10380.95968, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 2285.3, "quote_volume": 116.10797, "trades": 3, "taker_buy_quote": 7.49757}, {"ts": 1775156460000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 967.8, "quote_volume": 49.16424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 146.8, "quote_volume": 7.45744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156580000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 12137.5, "quote_volume": 617.63645, "trades": 5, "taker_buy_quote": 535.18805}, {"ts": 1775156640000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 146400.9, "quote_volume": 7437.16572, "trades": 26, "taker_buy_quote": 3599.29176}, {"ts": 1775156700000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 11828.6, "quote_volume": 600.89288, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 102361.9, "quote_volume": 5199.98452, "trades": 24, "taker_buy_quote": 3545.713}, {"ts": 1775156820000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 768.9, "quote_volume": 39.11128, "trades": 4, "taker_buy_quote": 26.04044}, {"ts": 1775156880000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 1133.3, "quote_volume": 57.57164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 11246.8, "quote_volume": 572.35708, "trades": 5, "taker_buy_quote": 518.99676}, {"ts": 1775157000000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 118.1, "quote_volume": 5.99948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157060000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 496.6, "quote_volume": 25.24692, "trades": 2, "taker_buy_quote": 9.99676}, {"ts": 1775157120000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 158263.8, "quote_volume": 8055.62742, "trades": 34, "taker_buy_quote": 4095.16968}, {"ts": 1775157180000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 19103.6, "quote_volume": 972.37324, "trades": 3, "taker_buy_quote": 972.37324}, {"ts": 1775157240000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2609.6, "quote_volume": 132.82864, "trades": 1, "taker_buy_quote": 132.82864}, {"ts": 1775157300000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 387.0, "quote_volume": 19.6983, "trades": 2, "taker_buy_quote": 19.6983}, {"ts": 1775157360000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 198.3, "quote_volume": 10.09347, "trades": 1, "taker_buy_quote": 10.09347}, {"ts": 1775157420000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 133.7, "quote_volume": 6.79196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 2140.1, "quote_volume": 108.71708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 7825.1, "quote_volume": 397.55437, "trades": 8, "taker_buy_quote": 19.99861}, {"ts": 1775157780000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157840000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 98104.5, "quote_volume": 4993.51905, "trades": 20, "taker_buy_quote": 4202.88935}, {"ts": 1775157900000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157960000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 3527.2, "quote_volume": 179.6734, "trades": 3, "taker_buy_quote": 70.8492}, {"ts": 1775158020000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 65025.5, "quote_volume": 3309.90043, "trades": 11, "taker_buy_quote": 1023.66076}, {"ts": 1775158080000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 5728.6, "quote_volume": 291.58574, "trades": 4, "taker_buy_quote": 291.58574}, {"ts": 1775158140000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 46691.5, "quote_volume": 2376.42127, "trades": 13, "taker_buy_quote": 2286.97263}, {"ts": 1775158200000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158260000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 357530.3, "quote_volume": 18198.29227, "trades": 78, "taker_buy_quote": 15678.83389}, {"ts": 1775158320000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 41347.0, "quote_volume": 2104.5623, "trades": 14, "taker_buy_quote": 1470.41447}, {"ts": 1775158380000, "open": 0.0509, "high": 0.0509, "low": 0.0507, "close": 0.0508, "volume": 212740.8, "quote_volume": 10809.85968, "trades": 51, "taker_buy_quote": 8301.12133}, {"ts": 1775158440000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 8724.2, "quote_volume": 443.84777, "trades": 3, "taker_buy_quote": 335.13069}, {"ts": 1775158500000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 900.0, "quote_volume": 45.81, "trades": 1, "taker_buy_quote": 45.81}, {"ts": 1775158560000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 121.4, "quote_volume": 6.16712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 320340.4, "quote_volume": 16328.55305, "trades": 36, "taker_buy_quote": 15762.9777}, {"ts": 1775158740000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 51024.4, "quote_volume": 2602.28361, "trades": 16, "taker_buy_quote": 2214.90801}, {"ts": 1775158800000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158860000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158920000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 107481.7, "quote_volume": 5481.86024, "trades": 14, "taker_buy_quote": 149.99894}, {"ts": 1775158980000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 64096.0, "quote_volume": 3268.896, "trades": 22, "taker_buy_quote": 2662.4346}, {"ts": 1775159040000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 119544.4, "quote_volume": 6096.7762, "trades": 27, "taker_buy_quote": 4380.7384}, {"ts": 1775159100000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 5283.5, "quote_volume": 269.96725, "trades": 2, "taker_buy_quote": 259.97125}, {"ts": 1775159160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4041.2, "quote_volume": 206.50532, "trades": 9, "taker_buy_quote": 160.51532}, {"ts": 1775159220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 203649.6, "quote_volume": 10406.49456, "trades": 20, "taker_buy_quote": 971.58985}, {"ts": 1775159280000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 40664.2, "quote_volume": 2074.08737, "trades": 15, "taker_buy_quote": 154.82987}, {"ts": 1775159340000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 95738.7, "quote_volume": 4883.34411, "trades": 23, "taker_buy_quote": 4076.94741}, {"ts": 1775159400000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 18601.9, "quote_volume": 950.56845, "trades": 15, "taker_buy_quote": 401.46829}, {"ts": 1775159460000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 301.5, "quote_volume": 15.4368, "trades": 1, "taker_buy_quote": 15.4368}, {"ts": 1775159520000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 63202.3, "quote_volume": 3235.95776, "trades": 20, "taker_buy_quote": 2516.99712}, {"ts": 1775159580000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 8325.1, "quote_volume": 426.86507, "trades": 4, "taker_buy_quote": 318.03435}, {"ts": 1775159640000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 306.7, "quote_volume": 15.71958, "trades": 2, "taker_buy_quote": 8.48502}, {"ts": 1775159700000, "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 384922.6, "quote_volume": 19711.16523, "trades": 57, "taker_buy_quote": 2689.00749}, {"ts": 1775159760000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 25464.1, "quote_volume": 1304.92251, "trades": 5, "taker_buy_quote": 595.38267}, {"ts": 1775159820000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 4639.3, "quote_volume": 237.99609, "trades": 2, "taker_buy_quote": 237.99609}, {"ts": 1775159940000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 111598.8, "quote_volume": 5725.01844, "trades": 17, "taker_buy_quote": 5725.01844}, {"ts": 1775160000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2342.9, "quote_volume": 120.19077, "trades": 5, "taker_buy_quote": 120.19077}, {"ts": 1775160060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160120000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 153853.9, "quote_volume": 7877.29968, "trades": 36, "taker_buy_quote": 2481.19296}, {"ts": 1775160180000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 67847.7, "quote_volume": 3468.0942, "trades": 29, "taker_buy_quote": 1871.98059}, {"ts": 1775160240000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3872.1, "quote_volume": 197.86431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4257.2, "quote_volume": 217.54292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 47199.2, "quote_volume": 2416.62827, "trades": 20, "taker_buy_quote": 1933.31051}, {"ts": 1775160420000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 32668.4, "quote_volume": 1675.88892, "trades": 11, "taker_buy_quote": 1675.88892}, {"ts": 1775160480000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 56776.7, "quote_volume": 2918.89471, "trades": 15, "taker_buy_quote": 2918.89471}, {"ts": 1775160540000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 215130.6, "quote_volume": 11080.03551, "trades": 49, "taker_buy_quote": 9127.95891}, {"ts": 1775160600000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 46278.2, "quote_volume": 2383.3273, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 200112.3, "quote_volume": 10305.05251, "trades": 37, "taker_buy_quote": 4385.81725}, {"ts": 1775160720000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 62407.3, "quote_volume": 3207.73522, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775160780000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 203333.3, "quote_volume": 10451.33162, "trades": 98, "taker_buy_quote": 5205.6121}, {"ts": 1775160840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 46713.7, "quote_volume": 2401.08418, "trades": 14, "taker_buy_quote": 856.88426}, {"ts": 1775160900000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 29700.7, "quote_volume": 1526.61598, "trades": 9, "taker_buy_quote": 97.9427}, {"ts": 1775160960000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161020000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 9159.1, "quote_volume": 470.77774, "trades": 6, "taker_buy_quote": 470.77774}, {"ts": 1775161080000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 39017.7, "quote_volume": 2005.50978, "trades": 16, "taker_buy_quote": 1209.94058}, {"ts": 1775161140000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 94485.5, "quote_volume": 4857.69776, "trades": 24, "taker_buy_quote": 4344.2169}, {"ts": 1775161200000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 86004.9, "quote_volume": 4429.25235, "trades": 28, "taker_buy_quote": 1440.09965}, {"ts": 1775161320000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 3870.7, "quote_volume": 199.34105, "trades": 1, "taker_buy_quote": 199.34105}, {"ts": 1775161380000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 78549.9, "quote_volume": 4037.46486, "trades": 21, "taker_buy_quote": 977.00092}, {"ts": 1775161440000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 4066.9, "quote_volume": 209.03866, "trades": 2, "taker_buy_quote": 209.03866}, {"ts": 1775161500000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 19455.2, "quote_volume": 999.99728, "trades": 7, "taker_buy_quote": 999.99728}, {"ts": 1775161560000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 469.7, "quote_volume": 24.14258, "trades": 1, "taker_buy_quote": 24.14258}, {"ts": 1775161680000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 67233.5, "quote_volume": 3455.8019, "trades": 13, "taker_buy_quote": 3455.8019}, {"ts": 1775161740000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 18521.0, "quote_volume": 953.8315, "trades": 20, "taker_buy_quote": 907.4815}, {"ts": 1775161800000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 6345.6, "quote_volume": 326.7984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 41348.2, "quote_volume": 2129.4323, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 97.0, "quote_volume": 4.9955, "trades": 1, "taker_buy_quote": 4.9955}, {"ts": 1775162040000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162100000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162160000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162280000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 1254.7, "quote_volume": 64.50554, "trades": 3, "taker_buy_quote": 7.1894}, {"ts": 1775162340000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2115.2, "quote_volume": 108.72128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162460000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 24460.4, "quote_volume": 1257.26456, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 146913.3, "quote_volume": 7536.65229, "trades": 32, "taker_buy_quote": 5097.26547}, {"ts": 1775162580000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 117.5, "quote_volume": 6.0395, "trades": 1, "taker_buy_quote": 6.0395}, {"ts": 1775162700000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 13610.2, "quote_volume": 699.56428, "trades": 3, "taker_buy_quote": 699.56428}, {"ts": 1775162760000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3338.8, "quote_volume": 171.61432, "trades": 2, "taker_buy_quote": 171.61432}, {"ts": 1775163000000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 107423.1, "quote_volume": 5521.54734, "trades": 27, "taker_buy_quote": 2853.28082}, {"ts": 1775163120000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 7236.7, "quote_volume": 371.45443, "trades": 2, "taker_buy_quote": 108.82408}, {"ts": 1775163180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2219.3, "quote_volume": 114.07202, "trades": 1, "taker_buy_quote": 114.07202}, {"ts": 1775163420000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 1945.5, "quote_volume": 99.9987, "trades": 1, "taker_buy_quote": 99.9987}, {"ts": 1775163480000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 124.3, "quote_volume": 6.37659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 163874.1, "quote_volume": 8406.74133, "trades": 33, "taker_buy_quote": 3703.62915}, {"ts": 1775163600000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 25032.6, "quote_volume": 1283.98283, "trades": 20, "taker_buy_quote": 233.19441}, {"ts": 1775163660000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 21274.3, "quote_volume": 1091.37159, "trades": 10, "taker_buy_quote": 47.39094}, {"ts": 1775163720000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 121264.2, "quote_volume": 6220.85346, "trades": 25, "taker_buy_quote": 2937.20715}, {"ts": 1775163780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 227800.3, "quote_volume": 11663.37536, "trades": 85, "taker_buy_quote": 1620.19328}, {"ts": 1775163900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2123.5, "quote_volume": 108.7232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 5313.6, "quote_volume": 272.58768, "trades": 5, "taker_buy_quote": 272.58768}, {"ts": 1775164020000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 6991.1, "quote_volume": 358.15667, "trades": 3, "taker_buy_quote": 108.93555}, {"ts": 1775164080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1139.0, "quote_volume": 58.4307, "trades": 1, "taker_buy_quote": 58.4307}, {"ts": 1775164140000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 565.7, "quote_volume": 29.02041, "trades": 1, "taker_buy_quote": 29.02041}, {"ts": 1775164200000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 41155.5, "quote_volume": 2107.23955, "trades": 11, "taker_buy_quote": 39.98835}, {"ts": 1775164260000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 52403.8, "quote_volume": 2677.83418, "trades": 14, "taker_buy_quote": 969.34656}, {"ts": 1775164320000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164380000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 114464.1, "quote_volume": 5848.98878, "trades": 24, "taker_buy_quote": 5371.19765}, {"ts": 1775164440000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 154476.3, "quote_volume": 7893.73893, "trades": 22, "taker_buy_quote": 973.16884}, {"ts": 1775164500000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 532.2, "quote_volume": 27.19542, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 41719.4, "quote_volume": 2131.87485, "trades": 12, "taker_buy_quote": 52.90712}, {"ts": 1775164620000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 53990.5, "quote_volume": 2758.91455, "trades": 11, "taker_buy_quote": 2758.91455}, {"ts": 1775164680000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4255.1, "quote_volume": 217.43561, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 208.1, "quote_volume": 10.65472, "trades": 1, "taker_buy_quote": 10.65472}, {"ts": 1775164800000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2127.6, "quote_volume": 108.93312, "trades": 1, "taker_buy_quote": 108.93312}, {"ts": 1775164920000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 2127.6, "quote_volume": 108.93312, "trades": 1, "taker_buy_quote": 108.93312}, {"ts": 1775164980000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 96074.8, "quote_volume": 4909.42228, "trades": 16, "taker_buy_quote": 10.00027}, {"ts": 1775165100000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 2062.2, "quote_volume": 105.2847, "trades": 2, "taker_buy_quote": 57.4875}, {"ts": 1775165280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 18412.7, "quote_volume": 940.88897, "trades": 4, "taker_buy_quote": 940.88897}, {"ts": 1775165340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2060.4, "quote_volume": 105.0804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 3350.6, "quote_volume": 170.8806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2125.5, "quote_volume": 108.4005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2129.7, "quote_volume": 108.6147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 269.6, "quote_volume": 13.7496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 161227.0, "quote_volume": 8238.6997, "trades": 23, "taker_buy_quote": 8238.6997}, {"ts": 1775165700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 63106.4, "quote_volume": 3224.73704, "trades": 27, "taker_buy_quote": 1459.85546}, {"ts": 1775165760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 100887.6, "quote_volume": 5155.35636, "trades": 20, "taker_buy_quote": 4459.85981}, {"ts": 1775165880000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 809.5, "quote_volume": 41.29691, "trades": 3, "taker_buy_quote": 6.34151}, {"ts": 1775165940000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 102583.5, "quote_volume": 5231.7585, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 90029.3, "quote_volume": 4582.51965, "trades": 22, "taker_buy_quote": 1717.57752}, {"ts": 1775166120000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 78605.0, "quote_volume": 4001.03256, "trades": 19, "taker_buy_quote": 19.4106}, {"ts": 1775166180000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 22290.8, "quote_volume": 1132.37264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.0508, "high": 0.0509, "low": 0.0508, "close": 0.0509, "volume": 7188.4, "quote_volume": 365.67597, "trades": 3, "taker_buy_quote": 257.17225}, {"ts": 1775166300000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 157.1, "quote_volume": 7.99639, "trades": 1, "taker_buy_quote": 7.99639}, {"ts": 1775166360000, "open": 0.0509, "high": 0.0509, "low": 0.0508, "close": 0.0508, "volume": 50673.5, "quote_volume": 2574.56692, "trades": 13, "taker_buy_quote": 179.73808}, {"ts": 1775166420000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 917.9, "quote_volume": 46.62932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 45775.6, "quote_volume": 2325.40048, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 964.1, "quote_volume": 48.97628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.0508, "high": 0.0508, "low": 0.0508, "close": 0.0508, "volume": 2140.1, "quote_volume": 108.71708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 76239.3, "quote_volume": 3880.63037, "trades": 27, "taker_buy_quote": 2999.98911}, {"ts": 1775166720000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1960.7, "quote_volume": 99.9957, "trades": 1, "taker_buy_quote": 99.9957}, {"ts": 1775166780000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 89399.8, "quote_volume": 4559.3898, "trades": 29, "taker_buy_quote": 2277.2571}, {"ts": 1775166900000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 412.1, "quote_volume": 21.0171, "trades": 2, "taker_buy_quote": 21.0171}, {"ts": 1775167020000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1531.5, "quote_volume": 77.95335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2304.5, "quote_volume": 117.29905, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 47508.1, "quote_volume": 2418.1761, "trades": 19, "taker_buy_quote": 644.46889}, {"ts": 1775167260000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 57519.5, "quote_volume": 2927.84058, "trades": 14, "taker_buy_quote": 2771.13475}, {"ts": 1775167320000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 28866.1, "quote_volume": 1469.28449, "trades": 10, "taker_buy_quote": 217.18012}, {"ts": 1775167380000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 77831.8, "quote_volume": 3961.63862, "trades": 12, "taker_buy_quote": 3961.63862}, {"ts": 1775167440000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 9078.0, "quote_volume": 462.0702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 141.8, "quote_volume": 7.21762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1612.9, "quote_volume": 82.2579, "trades": 2, "taker_buy_quote": 82.2579}, {"ts": 1775167620000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2664.1, "quote_volume": 135.8691, "trades": 1, "taker_buy_quote": 135.8691}, {"ts": 1775167740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2135.9, "quote_volume": 108.9309, "trades": 1, "taker_buy_quote": 108.9309}, {"ts": 1775167800000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 22772.1, "quote_volume": 1159.09989, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 2357.3, "quote_volume": 120.00871, "trades": 2, "taker_buy_quote": 11.2914}, {"ts": 1775167920000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1017.5, "quote_volume": 51.8925, "trades": 3, "taker_buy_quote": 51.8925}, {"ts": 1775167980000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 34469.5, "quote_volume": 1757.91406, "trades": 5, "taker_buy_quote": 1742.4201}, {"ts": 1775168040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 390.4, "quote_volume": 19.9104, "trades": 3, "taker_buy_quote": 19.9104}, {"ts": 1775168100000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 790.9, "quote_volume": 40.26661, "trades": 2, "taker_buy_quote": 4.998}, {"ts": 1775168160000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 1675.8, "quote_volume": 85.29822, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168220000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1962.7, "quote_volume": 100.01596, "trades": 4, "taker_buy_quote": 58.4103}, {"ts": 1775168280000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 23845.0, "quote_volume": 1213.7105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 2661.4, "quote_volume": 135.46526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2078.4, "quote_volume": 105.9984, "trades": 2, "taker_buy_quote": 105.9984}, {"ts": 1775168580000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 9500.5, "quote_volume": 483.58525, "trades": 7, "taker_buy_quote": 4.998}, {"ts": 1775168640000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 196.0, "quote_volume": 9.996, "trades": 1, "taker_buy_quote": 9.996}, {"ts": 1775168700000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 354836.3, "quote_volume": 18061.16767, "trades": 28, "taker_buy_quote": 4744.86237}, {"ts": 1775168820000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 3138.0, "quote_volume": 159.7242, "trades": 2, "taker_buy_quote": 159.7242}, {"ts": 1775168880000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 262210.7, "quote_volume": 13346.52463, "trades": 44, "taker_buy_quote": 8004.52891}, {"ts": 1775168940000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 126194.7, "quote_volume": 6423.31023, "trades": 66, "taker_buy_quote": 4099.84739}, {"ts": 1775169060000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 33772.6, "quote_volume": 1719.02534, "trades": 14, "taker_buy_quote": 1191.7726}, {"ts": 1775169120000, "open": 0.0509, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 4746.6, "quote_volume": 241.649, "trades": 3, "taker_buy_quote": 24.0006}, {"ts": 1775169180000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 980.3, "quote_volume": 49.9953, "trades": 2, "taker_buy_quote": 49.9953}, {"ts": 1775169300000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 24509.7, "quote_volume": 1249.9947, "trades": 6, "taker_buy_quote": 1249.9947}, {"ts": 1775169420000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169480000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 1965.9, "quote_volume": 100.16411, "trades": 3, "taker_buy_quote": 50.898}, {"ts": 1775169540000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1064.8, "quote_volume": 54.3048, "trades": 1, "taker_buy_quote": 54.3048}, {"ts": 1775169600000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.051, "volume": 17031.4, "quote_volume": 868.28832, "trades": 4, "taker_buy_quote": 708.9306}, {"ts": 1775169660000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 591.5, "quote_volume": 30.10735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.0509, "high": 0.0509, "low": 0.0509, "close": 0.0509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 39323.8, "quote_volume": 2005.5138, "trades": 13, "taker_buy_quote": 1593.0309}, {"ts": 1775169840000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 4183.8, "quote_volume": 213.5788, "trades": 2, "taker_buy_quote": 104.755}, {"ts": 1775169900000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 8269.6, "quote_volume": 421.7496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 1367.4, "quote_volume": 69.7374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 9784.7, "quote_volume": 499.99817, "trades": 1, "taker_buy_quote": 499.99817}, {"ts": 1775170620000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 3031.7, "quote_volume": 154.91987, "trades": 2, "taker_buy_quote": 154.91987}, {"ts": 1775170680000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 859.6, "quote_volume": 43.8396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 2278.5, "quote_volume": 116.21818, "trades": 3, "taker_buy_quote": 7.50148}, {"ts": 1775170860000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170920000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 50221.0, "quote_volume": 2566.2931, "trades": 30, "taker_buy_quote": 545.80421}, {"ts": 1775170980000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 146723.1, "quote_volume": 7497.55041, "trades": 37, "taker_buy_quote": 3840.94172}, {"ts": 1775171040000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 84916.7, "quote_volume": 4339.24337, "trades": 14, "taker_buy_quote": 3877.6724}, {"ts": 1775171100000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4259.2, "quote_volume": 217.64512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4045.1, "quote_volume": 206.70461, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 73570.6, "quote_volume": 3759.45766, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 4259.2, "quote_volume": 217.64512, "trades": 2, "taker_buy_quote": 217.64512}, {"ts": 1775171340000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 47069.1, "quote_volume": 2405.23101, "trades": 11, "taker_buy_quote": 1974.30982}, {"ts": 1775171400000, "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0513, "volume": 101579.7, "quote_volume": 5208.78708, "trades": 30, "taker_buy_quote": 4662.47299}, {"ts": 1775171460000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 243562.9, "quote_volume": 12473.05218, "trades": 57, "taker_buy_quote": 2856.93952}, {"ts": 1775171520000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 139262.9, "quote_volume": 7130.26048, "trades": 44, "taker_buy_quote": 3317.00224}, {"ts": 1775171580000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 65292.6, "quote_volume": 3336.66462, "trades": 43, "taker_buy_quote": 108.93312}, {"ts": 1775171640000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 103496.0, "quote_volume": 5296.17449, "trades": 12, "taker_buy_quote": 3854.79168}, {"ts": 1775171700000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 8171.1, "quote_volume": 417.54321, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 89507.6, "quote_volume": 4582.78912, "trades": 24, "taker_buy_quote": 2627.33824}, {"ts": 1775171820000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 38712.3, "quote_volume": 1982.06976, "trades": 10, "taker_buy_quote": 1982.06976}, {"ts": 1775171880000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 94173.0, "quote_volume": 4821.67832, "trades": 16, "taker_buy_quote": 4116.5468}, {"ts": 1775171940000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 2320.5, "quote_volume": 118.82909, "trades": 3, "taker_buy_quote": 9.99837}, {"ts": 1775172000000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 85498.5, "quote_volume": 4386.07305, "trades": 28, "taker_buy_quote": 369.65754}, {"ts": 1775172060000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 92892.7, "quote_volume": 4765.39551, "trades": 23, "taker_buy_quote": 1245.56913}, {"ts": 1775172120000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2274.6, "quote_volume": 116.7023, "trades": 2, "taker_buy_quote": 7.87448}, {"ts": 1775172180000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2710.8, "quote_volume": 139.30709, "trades": 3, "taker_buy_quote": 124.9277}, {"ts": 1775172300000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 76287.4, "quote_volume": 3913.54362, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 860.1, "quote_volume": 44.12313, "trades": 1, "taker_buy_quote": 44.12313}, {"ts": 1775172480000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 167681.0, "quote_volume": 8585.28021, "trades": 15, "taker_buy_quote": 6.67413}, {"ts": 1775172600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 95853.7, "quote_volume": 4907.70944, "trades": 24, "taker_buy_quote": 2297.18528}, {"ts": 1775172660000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 67766.1, "quote_volume": 3470.07736, "trades": 18, "taker_buy_quote": 3210.7852}, {"ts": 1775172720000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 65020.1, "quote_volume": 3335.53113, "trades": 19, "taker_buy_quote": 2872.42038}, {"ts": 1775172840000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 6894.0, "quote_volume": 353.92712, "trades": 3, "taker_buy_quote": 136.16888}, {"ts": 1775172900000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2119.3, "quote_volume": 108.93202, "trades": 1, "taker_buy_quote": 108.93202}, {"ts": 1775172960000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 4221.9, "quote_volume": 216.99236, "trades": 3, "taker_buy_quote": 210.16946}, {"ts": 1775173020000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 105278.5, "quote_volume": 5400.78705, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 121610.2, "quote_volume": 6238.60326, "trades": 61, "taker_buy_quote": 3850.58313}, {"ts": 1775173140000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 42811.8, "quote_volume": 2199.67776, "trades": 6, "taker_buy_quote": 1764.26388}, {"ts": 1775173200000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 314.5, "quote_volume": 16.1653, "trades": 1, "taker_buy_quote": 16.1653}, {"ts": 1775173260000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173320000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 436254.2, "quote_volume": 22402.76275, "trades": 61, "taker_buy_quote": 6869.95438}, {"ts": 1775173380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 2119.3, "quote_volume": 108.72009, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173500000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 221010.3, "quote_volume": 11337.89315, "trades": 51, "taker_buy_quote": 6429.28856}, {"ts": 1775173560000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 35067.7, "quote_volume": 1798.97301, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 56739.8, "quote_volume": 2910.75174, "trades": 13, "taker_buy_quote": 2482.39674}, {"ts": 1775173680000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 2435.5, "quote_volume": 124.95437, "trades": 3, "taker_buy_quote": 6.79508}, {"ts": 1775173740000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0513, "volume": 4166.0, "quote_volume": 213.81305, "trades": 3, "taker_buy_quote": 49.9865}, {"ts": 1775174040000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174160000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1491.8, "quote_volume": 76.52934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 790.0, "quote_volume": 40.527, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 108.6, "quote_volume": 5.58204, "trades": 1, "taker_buy_quote": 5.58204}, {"ts": 1775174460000, "open": 0.0514, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 70164.4, "quote_volume": 3606.33575, "trades": 19, "taker_buy_quote": 3547.64342}, {"ts": 1775174520000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174580000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 332399.6, "quote_volume": 17118.5794, "trades": 69, "taker_buy_quote": 8041.8898}, {"ts": 1775174640000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 83726.6, "quote_volume": 4311.9199, "trades": 14, "taker_buy_quote": 3802.1214}, {"ts": 1775174700000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 125510.2, "quote_volume": 6463.7753, "trades": 29, "taker_buy_quote": 3774.3217}, {"ts": 1775174760000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 17514.3, "quote_volume": 903.72094, "trades": 6, "taker_buy_quote": 894.99684}, {"ts": 1775174880000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2962.1, "quote_volume": 152.84436, "trades": 2, "taker_buy_quote": 152.84436}, {"ts": 1775174940000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 130439.8, "quote_volume": 6730.69368, "trades": 33, "taker_buy_quote": 4375.21044}, {"ts": 1775175000000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 80017.2, "quote_volume": 4128.88752, "trades": 22, "taker_buy_quote": 3149.25636}, {"ts": 1775175060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 60552.9, "quote_volume": 3124.52964, "trades": 10, "taker_buy_quote": 35.60916}, {"ts": 1775175120000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 5370.6, "quote_volume": 277.12296, "trades": 3, "taker_buy_quote": 277.12296}, {"ts": 1775175300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 2115.2, "quote_volume": 109.14432, "trades": 1, "taker_buy_quote": 109.14432}, {"ts": 1775175360000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 71647.4, "quote_volume": 3697.1357, "trades": 19, "taker_buy_quote": 3273.50486}, {"ts": 1775175480000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 6577.2, "quote_volume": 340.04124, "trades": 2, "taker_buy_quote": 340.04124}, {"ts": 1775175600000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175660000, "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 194052.1, "quote_volume": 10012.30098, "trades": 46, "taker_buy_quote": 2355.5357}, {"ts": 1775175720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175780000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 926.8, "quote_volume": 47.7302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 0.0515, "high": 0.0515, "low": 0.0514, "close": 0.0514, "volume": 218781.8, "quote_volume": 11258.24195, "trades": 58, "taker_buy_quote": 418.43235}, {"ts": 1775175960000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 280109.3, "quote_volume": 14397.61802, "trades": 86, "taker_buy_quote": 2006.79992}, {"ts": 1775176020000, "open": 0.0514, "high": 0.0514, "low": 0.0512, "close": 0.0512, "volume": 167807.5, "quote_volume": 8605.94976, "trades": 84, "taker_buy_quote": 25.97242}, {"ts": 1775176080000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1080.1, "quote_volume": 55.33037, "trades": 4, "taker_buy_quote": 15.00525}, {"ts": 1775176140000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 25019.4, "quote_volume": 1282.93881, "trades": 4, "taker_buy_quote": 998.05689}, {"ts": 1775176200000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 351.7, "quote_volume": 18.04221, "trades": 1, "taker_buy_quote": 18.04221}, {"ts": 1775176260000, "open": 0.0513, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 168098.6, "quote_volume": 8606.43722, "trades": 23, "taker_buy_quote": 1081.05746}, {"ts": 1775176320000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 4655.4, "quote_volume": 238.27932, "trades": 3, "taker_buy_quote": 198.85056}, {"ts": 1775176380000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 978.9, "quote_volume": 50.02179, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 170089.6, "quote_volume": 8708.58752, "trades": 16, "taker_buy_quote": 8154.50624}, {"ts": 1775176500000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 43969.3, "quote_volume": 2251.22816, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 4247.0, "quote_volume": 217.4464, "trades": 2, "taker_buy_quote": 217.4464}, {"ts": 1775176620000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 208431.5, "quote_volume": 10671.6928, "trades": 50, "taker_buy_quote": 6504.17152}, {"ts": 1775176680000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 73729.5, "quote_volume": 3774.93809, "trades": 23, "taker_buy_quote": 3768.64768}, {"ts": 1775176740000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176800000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 212290.9, "quote_volume": 10848.0786, "trades": 29, "taker_buy_quote": 2933.93544}, {"ts": 1775176860000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 10284.2, "quote_volume": 525.52262, "trades": 2, "taker_buy_quote": 525.52262}, {"ts": 1775176920000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176980000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177040000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 15789.1, "quote_volume": 805.2441, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 2129.7, "quote_volume": 108.6147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5435.4, "quote_volume": 277.2054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177220000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 114257.0, "quote_volume": 5827.107, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 148506.1, "quote_volume": 7573.22207, "trades": 38, "taker_buy_quote": 5531.8986}, {"ts": 1775177340000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 160098.9, "quote_volume": 8165.0439, "trades": 59, "taker_buy_quote": 3796.287}, {"ts": 1775177400000, "open": 0.051, "high": 0.0511, "low": 0.051, "close": 0.0511, "volume": 128935.3, "quote_volume": 6579.04514, "trades": 28, "taker_buy_quote": 6075.00194}, {"ts": 1775177460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 46635.1, "quote_volume": 2383.05361, "trades": 13, "taker_buy_quote": 1652.37471}, {"ts": 1775177580000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 4857.5, "quote_volume": 248.27807, "trades": 4, "taker_buy_quote": 30.62784}, {"ts": 1775177640000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 150.0, "quote_volume": 7.665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 77885.3, "quote_volume": 3978.87208, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 28210.5, "quote_volume": 1441.55655, "trades": 9, "taker_buy_quote": 1186.51645}, {"ts": 1775177820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177880000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 208570.5, "quote_volume": 10678.8096, "trades": 52, "taker_buy_quote": 3016.00768}, {"ts": 1775177940000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 83157.2, "quote_volume": 4260.13461, "trades": 24, "taker_buy_quote": 3790.14421}, {"ts": 1775178000000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 2469.8, "quote_volume": 126.73537, "trades": 3, "taker_buy_quote": 17.79982}, {"ts": 1775178060000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 978.2, "quote_volume": 50.27948, "trades": 1, "taker_buy_quote": 50.27948}, {"ts": 1775178120000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 112340.8, "quote_volume": 5763.08304, "trades": 16, "taker_buy_quote": 981.09711}, {"ts": 1775178180000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 11560.5, "quote_volume": 593.05365, "trades": 2, "taker_buy_quote": 593.05365}, {"ts": 1775178240000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 34722.4, "quote_volume": 1781.25912, "trades": 17, "taker_buy_quote": 1067.04}, {"ts": 1775178360000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 18991.8, "quote_volume": 974.27934, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 1048.8, "quote_volume": 53.75337, "trades": 2, "taker_buy_quote": 28.11753}, {"ts": 1775178480000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 269849.7, "quote_volume": 13816.894, "trades": 51, "taker_buy_quote": 2982.22136}, {"ts": 1775178540000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 8440.6, "quote_volume": 432.15872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 8967.0, "quote_volume": 459.1104, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 4100.0, "quote_volume": 209.92974, "trades": 3, "taker_buy_quote": 4.99662}, {"ts": 1775178900000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 154099.5, "quote_volume": 7889.8944, "trades": 29, "taker_buy_quote": 4887.97696}, {"ts": 1775178960000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 9269.2, "quote_volume": 474.58304, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 737.2, "quote_volume": 37.74464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 5200.4, "quote_volume": 266.27967, "trades": 2, "taker_buy_quote": 9.84447}, {"ts": 1775179140000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 339.1, "quote_volume": 17.36192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 151744.0, "quote_volume": 7769.61713, "trades": 37, "taker_buy_quote": 3612.47921}, {"ts": 1775179260000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 48032.3, "quote_volume": 2459.25376, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 1744.7, "quote_volume": 89.50311, "trades": 1, "taker_buy_quote": 89.50311}, {"ts": 1775179380000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 303709.8, "quote_volume": 15580.31274, "trades": 203, "taker_buy_quote": 2892.66336}, {"ts": 1775179440000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 3351.0, "quote_volume": 171.9063, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 757.0, "quote_volume": 38.8341, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 970.5, "quote_volume": 49.78665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179860000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179980000, "open": 0.0513, "high": 0.0513, "low": 0.0513, "close": 0.0513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 0.0513, "high": 0.0513, "low": 0.0512, "close": 0.0512, "volume": 143412.5, "quote_volume": 7353.26029, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0512, "volume": 173813.7, "quote_volume": 8898.51264, "trades": 37, "taker_buy_quote": 2258.70336}, {"ts": 1775180160000, "open": 0.0512, "high": 0.0512, "low": 0.0512, "close": 0.0512, "volume": 165593.3, "quote_volume": 8478.37696, "trades": 95, "taker_buy_quote": 2674.49344}, {"ts": 1775180220000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 2372.3, "quote_volume": 121.22453, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 15108.2, "quote_volume": 772.02902, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 603269.7, "quote_volume": 30801.56728, "trades": 88, "taker_buy_quote": 9146.24592}, {"ts": 1775180400000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 74748.0, "quote_volume": 3819.6228, "trades": 26, "taker_buy_quote": 934.88983}, {"ts": 1775180460000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 69484.1, "quote_volume": 3550.63751, "trades": 26, "taker_buy_quote": 731.65491}, {"ts": 1775180520000, "open": 0.051, "high": 0.051, "low": 0.051, "close": 0.051, "volume": 5434.3, "quote_volume": 277.1493, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 97693.8, "quote_volume": 4992.15318, "trades": 29, "taker_buy_quote": 2696.036}, {"ts": 1775180640000, "open": 0.0511, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 29133.8, "quote_volume": 1489.26779, "trades": 6, "taker_buy_quote": 271.67232}, {"ts": 1775180700000, "open": 0.0511, "high": 0.0511, "low": 0.051, "close": 0.051, "volume": 205014.9, "quote_volume": 10475.26127, "trades": 53, "taker_buy_quote": 2743.93714}, {"ts": 1775180760000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 69243.5, "quote_volume": 3538.34285, "trades": 22, "taker_buy_quote": 1033.93185}, {"ts": 1775180820000, "open": 0.0511, "high": 0.0511, "low": 0.0511, "close": 0.0511, "volume": 68079.9, "quote_volume": 3478.88289, "trades": 22, "taker_buy_quote": 2252.80482}, {"ts": 1775180880000, "open": 0.0512, "high": 0.0513, "low": 0.0512, "close": 0.0513, "volume": 97607.1, "quote_volume": 4998.19369, "trades": 18, "taker_buy_quote": 4998.19369}, {"ts": 1775180940000, "open": 0.0513, "high": 0.0514, "low": 0.0513, "close": 0.0514, "volume": 178594.5, "quote_volume": 9170.55679, "trades": 54, "taker_buy_quote": 5476.27479}, {"ts": 1775181000000, "open": 0.0514, "high": 0.0515, "low": 0.0514, "close": 0.0515, "volume": 293099.8, "quote_volume": 15086.74021, "trades": 53, "taker_buy_quote": 12942.14631}, {"ts": 1775181060000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 7625.2, "quote_volume": 392.6978, "trades": 1, "taker_buy_quote": 392.6978}, {"ts": 1775181120000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 10000.0, "quote_volume": 514.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 2117.2, "quote_volume": 108.82408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 61968.5, "quote_volume": 3191.37775, "trades": 14, "taker_buy_quote": 2583.5593}, {"ts": 1775181420000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 90971.7, "quote_volume": 4685.04255, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 108667.4, "quote_volume": 5596.3711, "trades": 24, "taker_buy_quote": 1769.643}, {"ts": 1775181540000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 48503.6, "quote_volume": 2498.80375, "trades": 11, "taker_buy_quote": 2108.1711}, {"ts": 1775181600000, "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 50898.8, "quote_volume": 2621.36038, "trades": 16, "taker_buy_quote": 42.80736}, {"ts": 1775181660000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 182965.4, "quote_volume": 9422.7181, "trades": 32, "taker_buy_quote": 6389.7183}, {"ts": 1775181780000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.0514, "high": 0.0514, "low": 0.0514, "close": 0.0514, "volume": 3276.4, "quote_volume": 168.40696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 52759.3, "quote_volume": 2717.21185, "trades": 19, "taker_buy_quote": 613.64285}, {"ts": 1775181960000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 19083.0, "quote_volume": 982.7745, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 2115.2, "quote_volume": 108.9328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0515, "volume": 1850.8, "quote_volume": 95.48358, "trades": 2, "taker_buy_quote": 86.36808}, {"ts": 1775182140000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 100.0, "quote_volume": 5.16, "trades": 1, "taker_buy_quote": 5.16}, {"ts": 1775182320000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 188529.3, "quote_volume": 9728.11188, "trades": 47, "taker_buy_quote": 5881.77564}, {"ts": 1775182380000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 65011.8, "quote_volume": 3360.89916, "trades": 30, "taker_buy_quote": 1789.63169}, {"ts": 1775182440000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 3941.2, "quote_volume": 204.12999, "trades": 5, "taker_buy_quote": 191.6341}, {"ts": 1775182500000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 86714.8, "quote_volume": 4491.82664, "trades": 17, "taker_buy_quote": 4491.82664}, {"ts": 1775182560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 246951.5, "quote_volume": 12792.0877, "trades": 62, "taker_buy_quote": 4706.58944}, {"ts": 1775182620000, "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 704606.0, "quote_volume": 36563.82947, "trades": 88, "taker_buy_quote": 29538.69737}, {"ts": 1775182680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 270697.2, "quote_volume": 14069.59158, "trades": 46, "taker_buy_quote": 10312.79031}, {"ts": 1775182800000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 195043.2, "quote_volume": 10127.12521, "trades": 26, "taker_buy_quote": 2355.6156}, {"ts": 1775182860000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 16769.9, "quote_volume": 870.14793, "trades": 3, "taker_buy_quote": 761.43009}, {"ts": 1775182980000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 68612.7, "quote_volume": 3554.13786, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183100000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 305010.8, "quote_volume": 15801.47852, "trades": 36, "taker_buy_quote": 8745.84196}, {"ts": 1775183220000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 262586.3, "quote_volume": 13581.7318, "trades": 31, "taker_buy_quote": 60.88054}, {"ts": 1775183280000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 2017.6, "quote_volume": 104.15404, "trades": 3, "taker_buy_quote": 23.71996}, {"ts": 1775183340000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 1403.3, "quote_volume": 72.48965, "trades": 3, "taker_buy_quote": 41.03429}, {"ts": 1775183400000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 152756.9, "quote_volume": 7882.25604, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.0515, "high": 0.0515, "low": 0.0515, "close": 0.0515, "volume": 111962.3, "quote_volume": 5766.05845, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 173228.0, "quote_volume": 8938.5648, "trades": 159, "taker_buy_quote": 3439.89852}, {"ts": 1775183640000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 33146.8, "quote_volume": 1710.37488, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 116404.1, "quote_volume": 6018.09197, "trades": 28, "taker_buy_quote": 4398.50158}, {"ts": 1775183940000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184000000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 124498.2, "quote_volume": 6422.42032, "trades": 32, "taker_buy_quote": 761.30124}, {"ts": 1775184060000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 48222.4, "quote_volume": 2488.27584, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 90177.8, "quote_volume": 4653.17448, "trades": 39, "taker_buy_quote": 1934.64396}, {"ts": 1775184180000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 13310.8, "quote_volume": 686.83728, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 78144.6, "quote_volume": 4032.26136, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 83980.9, "quote_volume": 4333.41444, "trades": 58, "taker_buy_quote": 1792.07832}, {"ts": 1775184360000, "open": 0.0516, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 125326.3, "quote_volume": 6459.32363, "trades": 37, "taker_buy_quote": 839.5836}, {"ts": 1775184420000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 113765.4, "quote_volume": 5881.67118, "trades": 27, "taker_buy_quote": 4082.8524}, {"ts": 1775184480000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 83400.6, "quote_volume": 4320.15108, "trades": 24, "taker_buy_quote": 4320.15108}, {"ts": 1775184540000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 173999.8, "quote_volume": 9013.66524, "trades": 88, "taker_buy_quote": 4213.4732}, {"ts": 1775184600000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 282212.9, "quote_volume": 14618.66675, "trades": 46, "taker_buy_quote": 7337.85041}, {"ts": 1775184660000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 207934.3, "quote_volume": 10747.68781, "trades": 43, "taker_buy_quote": 3403.69535}, {"ts": 1775184720000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 35897.7, "quote_volume": 1859.50086, "trades": 28, "taker_buy_quote": 1050.35378}, {"ts": 1775184780000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 308870.8, "quote_volume": 16021.09591, "trades": 81, "taker_buy_quote": 13591.68777}, {"ts": 1775184840000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 79648.5, "quote_volume": 4141.50055, "trades": 32, "taker_buy_quote": 1639.1076}, {"ts": 1775184900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 2803.7, "quote_volume": 145.63134, "trades": 2, "taker_buy_quote": 62.0412}, {"ts": 1775185020000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 12894.8, "quote_volume": 670.33592, "trades": 3, "taker_buy_quote": 569.816}, {"ts": 1775185080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 230.7, "quote_volume": 11.9964, "trades": 1, "taker_buy_quote": 11.9964}, {"ts": 1775185140000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 28591.0, "quote_volume": 1484.09199, "trades": 36, "taker_buy_quote": 113.9268}, {"ts": 1775185200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 1636.6, "quote_volume": 85.0819, "trades": 3, "taker_buy_quote": 74.0272}, {"ts": 1775185260000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 161391.0, "quote_volume": 8376.1929, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 65676.6, "quote_volume": 3407.82151, "trades": 15, "taker_buy_quote": 2996.51397}, {"ts": 1775185380000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 269681.6, "quote_volume": 13972.65596, "trades": 26, "taker_buy_quote": 4566.63584}, {"ts": 1775185440000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 117847.6, "quote_volume": 6104.52083, "trades": 17, "taker_buy_quote": 7.86285}, {"ts": 1775185500000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 163855.8, "quote_volume": 8487.73044, "trades": 51, "taker_buy_quote": 4370.51104}, {"ts": 1775185560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2100.8, "quote_volume": 108.82144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 225344.1, "quote_volume": 11695.35879, "trades": 14, "taker_buy_quote": 11648.64879}, {"ts": 1775185680000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 170623.2, "quote_volume": 8872.97576, "trades": 35, "taker_buy_quote": 3537.1148}, {"ts": 1775185740000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 201969.2, "quote_volume": 10496.44581, "trades": 37, "taker_buy_quote": 7407.0516}, {"ts": 1775185800000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 31534.1, "quote_volume": 1633.46638, "trades": 13, "taker_buy_quote": 119.9688}, {"ts": 1775185860000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 124.8, "quote_volume": 6.45216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 69197.9, "quote_volume": 3584.77002, "trades": 14, "taker_buy_quote": 3579.77132}, {"ts": 1775186040000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 116448.8, "quote_volume": 6033.94879, "trades": 47, "taker_buy_quote": 4459.51369}, {"ts": 1775186100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 14210.2, "quote_volume": 737.50938, "trades": 12, "taker_buy_quote": 420.91938}, {"ts": 1775186160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 72499.4, "quote_volume": 3762.71886, "trades": 26, "taker_buy_quote": 1364.33682}, {"ts": 1775186220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2098.8, "quote_volume": 108.92772, "trades": 1, "taker_buy_quote": 108.92772}, {"ts": 1775186340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 19654.8, "quote_volume": 1020.08412, "trades": 9, "taker_buy_quote": 678.52503}, {"ts": 1775186400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 160736.6, "quote_volume": 8358.3032, "trades": 29, "taker_buy_quote": 5703.672}, {"ts": 1775186580000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 888.1, "quote_volume": 46.19079, "trades": 2, "taker_buy_quote": 4.99639}, {"ts": 1775186640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 300.0, "quote_volume": 15.63, "trades": 1, "taker_buy_quote": 15.63}, {"ts": 1775186700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 376944.4, "quote_volume": 19638.80324, "trades": 41, "taker_buy_quote": 11868.82806}, {"ts": 1775186760000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 54195.3, "quote_volume": 2823.51175, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 112406.1, "quote_volume": 5856.74983, "trades": 38, "taker_buy_quote": 4507.95898}, {"ts": 1775186880000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 414129.3, "quote_volume": 21617.36946, "trades": 19, "taker_buy_quote": 21523.58946}, {"ts": 1775186940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 3138.0, "quote_volume": 163.8036, "trades": 2, "taker_buy_quote": 163.8036}, {"ts": 1775187000000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 627650.8, "quote_volume": 32815.51339, "trades": 64, "taker_buy_quote": 30384.86531}, {"ts": 1775187060000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 72837.0, "quote_volume": 3809.3751, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 10671.6, "quote_volume": 557.47468, "trades": 4, "taker_buy_quote": 218.17468}, {"ts": 1775187180000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 154824.9, "quote_volume": 8097.34227, "trades": 29, "taker_buy_quote": 8050.27227}, {"ts": 1775187240000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 65166.0, "quote_volume": 3408.1818, "trades": 16, "taker_buy_quote": 19.99952}, {"ts": 1775187360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4161.6, "quote_volume": 217.65168, "trades": 2, "taker_buy_quote": 217.65168}, {"ts": 1775187420000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 14969.3, "quote_volume": 782.86584, "trades": 3, "taker_buy_quote": 767.96274}, {"ts": 1775187480000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 40090.5, "quote_volume": 2094.19492, "trades": 33, "taker_buy_quote": 1609.07572}, {"ts": 1775187540000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 68294.3, "quote_volume": 3577.23775, "trades": 30, "taker_buy_quote": 3321.36775}, {"ts": 1775187600000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 157728.6, "quote_volume": 8265.0382, "trades": 34, "taker_buy_quote": 5300.18332}, {"ts": 1775187660000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 13667.9, "quote_volume": 715.32039, "trades": 4, "taker_buy_quote": 256.35128}, {"ts": 1775187720000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 87006.7, "quote_volume": 4550.48196, "trades": 15, "taker_buy_quote": 16.5322}, {"ts": 1775187780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 493.6, "quote_volume": 25.76592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 155600.3, "quote_volume": 8138.56639, "trades": 37, "taker_buy_quote": 6352.02454}, {"ts": 1775187900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 20953.1, "quote_volume": 1097.94244, "trades": 7, "taker_buy_quote": 1097.94244}, {"ts": 1775187960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 47925.9, "quote_volume": 2506.52457, "trades": 10, "taker_buy_quote": 1981.8039}, {"ts": 1775188020000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 8870.5, "quote_volume": 464.47707, "trades": 11, "taker_buy_quote": 464.47707}, {"ts": 1775188080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 79751.0, "quote_volume": 4170.9773, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 52471.6, "quote_volume": 2744.26468, "trades": 12, "taker_buy_quote": 58.64922}, {"ts": 1775188260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 27462.8, "quote_volume": 1436.30444, "trades": 4, "taker_buy_quote": 1436.30444}, {"ts": 1775188320000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 8348.1, "quote_volume": 436.60563, "trades": 5, "taker_buy_quote": 436.60563}, {"ts": 1775188440000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 72801.9, "quote_volume": 3800.28786, "trades": 14, "taker_buy_quote": 88.65384}, {"ts": 1775188500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 60439.3, "quote_volume": 3148.88753, "trades": 18, "taker_buy_quote": 950.825}, {"ts": 1775188560000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 880.5, "quote_volume": 45.87405, "trades": 2, "taker_buy_quote": 45.87405}, {"ts": 1775188680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 691.4, "quote_volume": 35.9528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 117840.7, "quote_volume": 6127.7164, "trades": 27, "taker_buy_quote": 727.6828}, {"ts": 1775188860000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 53849.9, "quote_volume": 2795.77134, "trades": 5, "taker_buy_quote": 499.9956}, {"ts": 1775188920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 12412.1, "quote_volume": 644.18799, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775188980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 97854.5, "quote_volume": 5088.12129, "trades": 20, "taker_buy_quote": 3084.5308}, {"ts": 1775189100000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 388.8, "quote_volume": 20.2176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8694.3, "quote_volume": 452.97303, "trades": 3, "taker_buy_quote": 452.97303}, {"ts": 1775189220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 36312.4, "quote_volume": 1891.87604, "trades": 7, "taker_buy_quote": 1891.87604}, {"ts": 1775189280000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 30013.8, "quote_volume": 1566.01291, "trades": 7, "taker_buy_quote": 1197.43146}, {"ts": 1775189340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 67955.4, "quote_volume": 3540.47634, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775189400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 94447.3, "quote_volume": 4911.2596, "trades": 28, "taker_buy_quote": 3678.2252}, {"ts": 1775189460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 55488.9, "quote_volume": 2885.4228, "trades": 10, "taker_buy_quote": 1641.5672}, {"ts": 1775189520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 159.6, "quote_volume": 8.31516, "trades": 1, "taker_buy_quote": 8.31516}, {"ts": 1775189580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 88519.3, "quote_volume": 4611.85553, "trades": 27, "taker_buy_quote": 4611.85553}, {"ts": 1775189640000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2491.9, "quote_volume": 129.80979, "trades": 4, "taker_buy_quote": 120.34579}, {"ts": 1775189700000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 20962.5, "quote_volume": 1092.96055, "trades": 8, "taker_buy_quote": 1092.96055}, {"ts": 1775189760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 18933.3, "quote_volume": 988.31826, "trades": 2, "taker_buy_quote": 988.31826}, {"ts": 1775189820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2121.2, "quote_volume": 110.72664, "trades": 2, "taker_buy_quote": 110.72664}, {"ts": 1775189940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1149.4, "quote_volume": 59.99868, "trades": 1, "taker_buy_quote": 59.99868}, {"ts": 1775190000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 20114.8, "quote_volume": 1049.99256, "trades": 11, "taker_buy_quote": 1049.99256}, {"ts": 1775190060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4505.8, "quote_volume": 235.20276, "trades": 4, "taker_buy_quote": 235.20276}, {"ts": 1775190120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2086.8, "quote_volume": 108.93096, "trades": 1, "taker_buy_quote": 108.93096}, {"ts": 1775190180000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 88698.1, "quote_volume": 4621.17101, "trades": 27, "taker_buy_quote": 1911.93975}, {"ts": 1775190240000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4921.6, "quote_volume": 256.69844, "trades": 4, "taker_buy_quote": 147.76776}, {"ts": 1775190300000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 73036.1, "quote_volume": 3805.18081, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8573.5, "quote_volume": 446.67935, "trades": 2, "taker_buy_quote": 446.67935}, {"ts": 1775190420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 162887.0, "quote_volume": 8486.4127, "trades": 13, "taker_buy_quote": 8486.4127}, {"ts": 1775190480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5868.4, "quote_volume": 305.74364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 99.9, "quote_volume": 5.20479, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 145387.4, "quote_volume": 7589.22228, "trades": 36, "taker_buy_quote": 4415.94774}, {"ts": 1775190780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4276.7, "quote_volume": 223.24374, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 100074.9, "quote_volume": 5228.57907, "trades": 19, "taker_buy_quote": 2442.03867}, {"ts": 1775190900000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2188.1, "quote_volume": 114.21882, "trades": 2, "taker_buy_quote": 114.21882}, {"ts": 1775190960000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4169.6, "quote_volume": 217.65312, "trades": 2, "taker_buy_quote": 217.65312}, {"ts": 1775191080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 147.0, "quote_volume": 7.6587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 112352.8, "quote_volume": 5872.30621, "trades": 37, "taker_buy_quote": 5825.23621}, {"ts": 1775191200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 67693.4, "quote_volume": 3540.36482, "trades": 15, "taker_buy_quote": 19.85831}, {"ts": 1775191260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 12596.0, "quote_volume": 658.7708, "trades": 12, "taker_buy_quote": 611.7008}, {"ts": 1775191320000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 9335.5, "quote_volume": 488.76364, "trades": 3, "taker_buy_quote": 270.90276}, {"ts": 1775191380000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 19914.6, "quote_volume": 1043.52504, "trades": 2, "taker_buy_quote": 1043.52504}, {"ts": 1775191440000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 138691.2, "quote_volume": 7267.41888, "trades": 48, "taker_buy_quote": 5562.78924}, {"ts": 1775191500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 79731.3, "quote_volume": 4177.92012, "trades": 24, "taker_buy_quote": 1835.17376}, {"ts": 1775191560000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 41741.5, "quote_volume": 2187.28144, "trades": 23, "taker_buy_quote": 2045.80144}, {"ts": 1775191620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 78613.4, "quote_volume": 4127.2035, "trades": 19, "taker_buy_quote": 3882.0075}, {"ts": 1775191680000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 6925.5, "quote_volume": 364.24008, "trades": 6, "taker_buy_quote": 342.59958}, {"ts": 1775191740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 68585.0, "quote_volume": 3600.7125, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 115911.9, "quote_volume": 6085.36415, "trades": 29, "taker_buy_quote": 3422.22825}, {"ts": 1775191860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 68593.7, "quote_volume": 3601.16925, "trades": 18, "taker_buy_quote": 2487.954}, {"ts": 1775191920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191980000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 9634.3, "quote_volume": 505.59859, "trades": 3, "taker_buy_quote": 399.66675}, {"ts": 1775192040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2076.8, "quote_volume": 108.82432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 19093.9, "quote_volume": 1002.44403, "trades": 15, "taker_buy_quote": 802.94403}, {"ts": 1775192160000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 89214.3, "quote_volume": 4683.80784, "trades": 24, "taker_buy_quote": 1584.37584}, {"ts": 1775192220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4147.6, "quote_volume": 217.749, "trades": 3, "taker_buy_quote": 217.749}, {"ts": 1775192280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2134.8, "quote_volume": 112.077, "trades": 2, "taker_buy_quote": 112.077}, {"ts": 1775192400000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192460000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1030.1, "quote_volume": 53.97724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 9546.9, "quote_volume": 500.45756, "trades": 3, "taker_buy_quote": 105.0}, {"ts": 1775192580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 40416.1, "quote_volume": 2121.84525, "trades": 17, "taker_buy_quote": 1980.09525}, {"ts": 1775192700000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 91816.8, "quote_volume": 4820.2414, "trades": 34, "taker_buy_quote": 1605.15075}, {"ts": 1775192760000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 60407.7, "quote_volume": 3171.46069, "trades": 21, "taker_buy_quote": 1085.43619}, {"ts": 1775192820000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 105681.5, "quote_volume": 5548.1358, "trades": 42, "taker_buy_quote": 3211.782}, {"ts": 1775192880000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 402198.2, "quote_volume": 21154.22025, "trades": 69, "taker_buy_quote": 9843.74931}, {"ts": 1775192940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2814.8, "quote_volume": 148.05848, "trades": 5, "taker_buy_quote": 148.05848}, {"ts": 1775193000000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 198673.6, "quote_volume": 10452.00365, "trades": 54, "taker_buy_quote": 7843.22396}, {"ts": 1775193060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 21132.6, "quote_volume": 1111.57476, "trades": 22, "taker_buy_quote": 215.7652}, {"ts": 1775193120000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8557.7, "quote_volume": 450.51995, "trades": 16, "taker_buy_quote": 437.18059}, {"ts": 1775193180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5398.1, "quote_volume": 284.47987, "trades": 5, "taker_buy_quote": 284.47987}, {"ts": 1775193240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 23156.2, "quote_volume": 1220.33174, "trades": 9, "taker_buy_quote": 1220.33174}, {"ts": 1775193300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5116.3, "quote_volume": 269.62901, "trades": 4, "taker_buy_quote": 269.62901}, {"ts": 1775193360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5534.4, "quote_volume": 291.66288, "trades": 5, "taker_buy_quote": 291.66288}, {"ts": 1775193420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 34045.2, "quote_volume": 1790.77752, "trades": 12, "taker_buy_quote": 382.60714}, {"ts": 1775193480000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 170474.2, "quote_volume": 8950.15742, "trades": 37, "taker_buy_quote": 3065.83667}, {"ts": 1775193540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9676.2, "quote_volume": 508.96812, "trades": 15, "taker_buy_quote": 508.96812}, {"ts": 1775193600000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 69758.2, "quote_volume": 3669.60034, "trades": 31, "taker_buy_quote": 3669.60034}, {"ts": 1775193660000, "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 209633.4, "quote_volume": 11047.86219, "trades": 65, "taker_buy_quote": 7826.80397}, {"ts": 1775193720000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 110308.7, "quote_volume": 5813.43604, "trades": 21, "taker_buy_quote": 228.08451}, {"ts": 1775193780000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 106147.8, "quote_volume": 5593.98906, "trades": 39, "taker_buy_quote": 3737.97938}, {"ts": 1775193840000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 98844.4, "quote_volume": 5209.2368, "trades": 33, "taker_buy_quote": 1321.73171}, {"ts": 1775193900000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 110084.1, "quote_volume": 5801.50894, "trades": 29, "taker_buy_quote": 3074.24705}, {"ts": 1775193960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2784.9, "quote_volume": 146.76423, "trades": 2, "taker_buy_quote": 146.76423}, {"ts": 1775194020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5041.7, "quote_volume": 265.69759, "trades": 4, "taker_buy_quote": 265.69759}, {"ts": 1775194080000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 86011.8, "quote_volume": 4531.4541, "trades": 21, "taker_buy_quote": 3812.01234}, {"ts": 1775194140000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 44352.7, "quote_volume": 2337.66741, "trades": 14, "taker_buy_quote": 1694.95402}, {"ts": 1775194200000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 130924.6, "quote_volume": 6920.86979, "trades": 55, "taker_buy_quote": 6291.00275}, {"ts": 1775194260000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 144777.5, "quote_volume": 7659.11226, "trades": 58, "taker_buy_quote": 7114.33226}, {"ts": 1775194320000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 171823.9, "quote_volume": 9089.86607, "trades": 56, "taker_buy_quote": 5189.06239}, {"ts": 1775194380000, "open": 0.0529, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 116187.2, "quote_volume": 6146.43984, "trades": 57, "taker_buy_quote": 3347.40975}, {"ts": 1775194440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 14053.7, "quote_volume": 744.8461, "trades": 5, "taker_buy_quote": 744.8461}, {"ts": 1775194500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 58002.8, "quote_volume": 3074.1484, "trades": 22, "taker_buy_quote": 3074.1484}, {"ts": 1775194560000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 7017.7, "quote_volume": 371.9081, "trades": 8, "taker_buy_quote": 356.0381}, {"ts": 1775194620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 6557.2, "quote_volume": 347.5316, "trades": 9, "taker_buy_quote": 347.5316}, {"ts": 1775194680000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 6236.6, "quote_volume": 330.52094, "trades": 9, "taker_buy_quote": 320.544}, {"ts": 1775194740000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 256268.1, "quote_volume": 13538.66614, "trades": 65, "taker_buy_quote": 3478.89117}, {"ts": 1775194800000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 60133.1, "quote_volume": 3177.48516, "trades": 31, "taker_buy_quote": 2399.88493}, {"ts": 1775194860000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4510.9, "quote_volume": 238.9877, "trades": 5, "taker_buy_quote": 191.3777}, {"ts": 1775194920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5370.7, "quote_volume": 284.6471, "trades": 5, "taker_buy_quote": 284.6471}, {"ts": 1775194980000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 96976.8, "quote_volume": 5139.9661, "trades": 52, "taker_buy_quote": 956.8722}, {"ts": 1775195040000, "open": 0.0529, "high": 0.0531, "low": 0.0529, "close": 0.0531, "volume": 203670.0, "quote_volume": 10782.75803, "trades": 49, "taker_buy_quote": 5206.52545}, {"ts": 1775195100000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 144098.0, "quote_volume": 7637.41091, "trades": 56, "taker_buy_quote": 2824.73001}, {"ts": 1775195160000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 6400.0, "quote_volume": 339.65, "trades": 6, "taker_buy_quote": 238.95}, {"ts": 1775195220000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 178667.9, "quote_volume": 9487.26549, "trades": 56, "taker_buy_quote": 5160.33234}, {"ts": 1775195280000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 5418.1, "quote_volume": 287.51064, "trades": 6, "taker_buy_quote": 186.56154}, {"ts": 1775195340000, "open": 0.0531, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 376867.8, "quote_volume": 20017.43656, "trades": 97, "taker_buy_quote": 13841.72014}, {"ts": 1775195400000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 194674.0, "quote_volume": 10335.80882, "trades": 43, "taker_buy_quote": 212.93631}, {"ts": 1775195460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4001.6, "quote_volume": 212.48496, "trades": 5, "taker_buy_quote": 212.48496}, {"ts": 1775195520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4517.6, "quote_volume": 239.88456, "trades": 4, "taker_buy_quote": 239.88456}, {"ts": 1775195580000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 196394.3, "quote_volume": 10410.89186, "trades": 28, "taker_buy_quote": 1058.79276}, {"ts": 1775195640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4212.3, "quote_volume": 223.67313, "trades": 8, "taker_buy_quote": 223.67313}, {"ts": 1775195700000, "open": 0.0531, "high": 0.0531, "low": 0.0529, "close": 0.053, "volume": 95268.7, "quote_volume": 5048.93862, "trades": 25, "taker_buy_quote": 1374.06362}, {"ts": 1775195760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4200.0, "quote_volume": 222.6, "trades": 7, "taker_buy_quote": 222.6}, {"ts": 1775195820000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 62104.3, "quote_volume": 3288.07835, "trades": 9, "taker_buy_quote": 1463.2664}, {"ts": 1775195880000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 65716.0, "quote_volume": 3483.19666, "trades": 19, "taker_buy_quote": 3435.49666}, {"ts": 1775195940000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 59699.9, "quote_volume": 3164.0947, "trades": 17, "taker_buy_quote": 328.4145}, {"ts": 1775196000000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 113200.9, "quote_volume": 5988.57497, "trades": 26, "taker_buy_quote": 2149.9764}, {"ts": 1775196060000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 81500.3, "quote_volume": 4314.52183, "trades": 46, "taker_buy_quote": 2625.11726}, {"ts": 1775196120000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 13461.6, "quote_volume": 712.6148, "trades": 7, "taker_buy_quote": 262.9648}, {"ts": 1775196180000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 163052.3, "quote_volume": 8642.1745, "trades": 22, "taker_buy_quote": 8494.2621}, {"ts": 1775196240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 5331.1, "quote_volume": 283.08141, "trades": 5, "taker_buy_quote": 283.08141}, {"ts": 1775196300000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 3148.4, "quote_volume": 167.18004, "trades": 4, "taker_buy_quote": 167.18004}, {"ts": 1775196360000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4401.1, "quote_volume": 233.69841, "trades": 4, "taker_buy_quote": 233.69841}, {"ts": 1775196420000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 190134.1, "quote_volume": 10096.44348, "trades": 65, "taker_buy_quote": 4382.87286}, {"ts": 1775196480000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 26970.1, "quote_volume": 1432.34944, "trades": 17, "taker_buy_quote": 126.15316}, {"ts": 1775196540000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 55613.4, "quote_volume": 2953.44267, "trades": 29, "taker_buy_quote": 1761.9477}, {"ts": 1775196600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 22015.6, "quote_volume": 1169.02836, "trades": 5, "taker_buy_quote": 1169.02836}, {"ts": 1775196660000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 187608.3, "quote_volume": 9962.25656, "trades": 52, "taker_buy_quote": 7849.51907}, {"ts": 1775196720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3736.2, "quote_volume": 198.76584, "trades": 4, "taker_buy_quote": 198.76584}, {"ts": 1775196780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 83044.5, "quote_volume": 4417.9674, "trades": 14, "taker_buy_quote": 4417.9674}, {"ts": 1775196840000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 101517.1, "quote_volume": 5400.89418, "trades": 34, "taker_buy_quote": 3786.34334}, {"ts": 1775196900000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 223443.0, "quote_volume": 11888.01432, "trades": 63, "taker_buy_quote": 4265.43852}, {"ts": 1775196960000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 85558.1, "quote_volume": 4559.87082, "trades": 28, "taker_buy_quote": 4096.21693}, {"ts": 1775197020000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 189671.7, "quote_volume": 10109.55759, "trades": 70, "taker_buy_quote": 4445.91807}, {"ts": 1775197080000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 35231.1, "quote_volume": 1876.35917, "trades": 9, "taker_buy_quote": 1100.45845}, {"ts": 1775197140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5051.0, "quote_volume": 269.2183, "trades": 6, "taker_buy_quote": 269.2183}, {"ts": 1775197200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 101851.2, "quote_volume": 5418.48384, "trades": 22, "taker_buy_quote": 844.3372}, {"ts": 1775197260000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 97714.7, "quote_volume": 5188.74925, "trades": 36, "taker_buy_quote": 4555.07509}, {"ts": 1775197320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 20306.0, "quote_volume": 1080.2792, "trades": 11, "taker_buy_quote": 1080.2792}, {"ts": 1775197380000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 134924.6, "quote_volume": 7178.49046, "trades": 23, "taker_buy_quote": 6933.28102}, {"ts": 1775197440000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 264276.5, "quote_volume": 14086.01229, "trades": 62, "taker_buy_quote": 9533.51005}, {"ts": 1775197500000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 109182.6, "quote_volume": 5824.81459, "trades": 63, "taker_buy_quote": 2993.76603}, {"ts": 1775197560000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 470061.6, "quote_volume": 25136.99894, "trades": 72, "taker_buy_quote": 21029.62917}, {"ts": 1775197620000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 207942.8, "quote_volume": 11105.70888, "trades": 53, "taker_buy_quote": 4730.74746}, {"ts": 1775197680000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 143977.9, "quote_volume": 7688.76611, "trades": 39, "taker_buy_quote": 7329.30401}, {"ts": 1775197740000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 154741.5, "quote_volume": 8264.00902, "trades": 37, "taker_buy_quote": 3473.60182}, {"ts": 1775197800000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 215272.8, "quote_volume": 11514.38034, "trades": 42, "taker_buy_quote": 10181.76198}, {"ts": 1775197860000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 124522.6, "quote_volume": 6648.22544, "trades": 30, "taker_buy_quote": 3429.93355}, {"ts": 1775197920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 78250.1, "quote_volume": 4186.38035, "trades": 29, "taker_buy_quote": 3073.54825}, {"ts": 1775197980000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 78746.2, "quote_volume": 4205.28088, "trades": 23, "taker_buy_quote": 2424.2734}, {"ts": 1775198040000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 465351.2, "quote_volume": 24905.27902, "trades": 119, "taker_buy_quote": 18568.03167}, {"ts": 1775198100000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 43524.8, "quote_volume": 2327.32452, "trades": 22, "taker_buy_quote": 1658.607}, {"ts": 1775198160000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 55702.8, "quote_volume": 2980.16938, "trades": 35, "taker_buy_quote": 1973.51338}, {"ts": 1775198220000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 79529.2, "quote_volume": 4255.21576, "trades": 29, "taker_buy_quote": 216.30816}, {"ts": 1775198280000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 119559.1, "quote_volume": 6383.20364, "trades": 32, "taker_buy_quote": 232.23662}, {"ts": 1775198340000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 122423.8, "quote_volume": 6538.93011, "trades": 32, "taker_buy_quote": 5751.85149}, {"ts": 1775198400000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 281476.3, "quote_volume": 15073.2332, "trades": 59, "taker_buy_quote": 7516.73755}, {"ts": 1775198460000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 106255.7, "quote_volume": 5695.45644, "trades": 47, "taker_buy_quote": 3841.8934}, {"ts": 1775198520000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 236327.4, "quote_volume": 12667.14619, "trades": 78, "taker_buy_quote": 7098.81497}, {"ts": 1775198580000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 56963.4, "quote_volume": 3053.48202, "trades": 32, "taker_buy_quote": 1525.88202}, {"ts": 1775198640000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 13750.9, "quote_volume": 737.39792, "trades": 9, "taker_buy_quote": 187.77816}, {"ts": 1775198700000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 6097.0, "quote_volume": 327.29829, "trades": 9, "taker_buy_quote": 268.01133}, {"ts": 1775198760000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4728.2, "quote_volume": 253.81434, "trades": 9, "taker_buy_quote": 205.57434}, {"ts": 1775198820000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 80244.4, "quote_volume": 4310.55431, "trades": 55, "taker_buy_quote": 1679.25431}, {"ts": 1775198880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 250657.0, "quote_volume": 13460.5713, "trades": 51, "taker_buy_quote": 2120.26437}, {"ts": 1775198940000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 86754.8, "quote_volume": 4659.43625, "trades": 26, "taker_buy_quote": 1967.98688}, {"ts": 1775199000000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 191901.9, "quote_volume": 10304.56019, "trades": 31, "taker_buy_quote": 219.28395}, {"ts": 1775199060000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 156827.5, "quote_volume": 8421.94882, "trades": 39, "taker_buy_quote": 7188.10003}, {"ts": 1775199120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 94858.5, "quote_volume": 5103.3873, "trades": 18, "taker_buy_quote": 5103.3873}, {"ts": 1775199180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7152.1, "quote_volume": 384.78298, "trades": 10, "taker_buy_quote": 384.78298}, {"ts": 1775199240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 35907.6, "quote_volume": 1931.82888, "trades": 16, "taker_buy_quote": 1931.82888}, {"ts": 1775199300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5148.8, "quote_volume": 277.00544, "trades": 7, "taker_buy_quote": 277.00544}, {"ts": 1775199360000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 15770.9, "quote_volume": 847.40089, "trades": 8, "taker_buy_quote": 270.91528}, {"ts": 1775199420000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5528.0, "quote_volume": 297.23552, "trades": 6, "taker_buy_quote": 205.47296}, {"ts": 1775199480000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 226847.4, "quote_volume": 12170.19993, "trades": 61, "taker_buy_quote": 3317.09344}, {"ts": 1775199540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 136472.6, "quote_volume": 7314.93136, "trades": 36, "taker_buy_quote": 4407.99968}, {"ts": 1775199600000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 53747.5, "quote_volume": 2881.13993, "trades": 12, "taker_buy_quote": 1182.07353}, {"ts": 1775199660000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 293038.1, "quote_volume": 15706.97044, "trades": 69, "taker_buy_quote": 5767.6598}, {"ts": 1775199720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 38629.4, "quote_volume": 2066.6729, "trades": 22, "taker_buy_quote": 1479.10915}, {"ts": 1775199780000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 118446.6, "quote_volume": 6335.07649, "trades": 27, "taker_buy_quote": 5365.00675}, {"ts": 1775199840000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 323165.3, "quote_volume": 17244.2387, "trades": 78, "taker_buy_quote": 5533.92916}, {"ts": 1775199900000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 90288.1, "quote_volume": 4830.47226, "trades": 25, "taker_buy_quote": 2777.39906}, {"ts": 1775199960000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 271370.2, "quote_volume": 14554.56022, "trades": 85, "taker_buy_quote": 10372.8016}, {"ts": 1775200020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 46664.8, "quote_volume": 2505.89976, "trades": 12, "taker_buy_quote": 2505.89976}, {"ts": 1775200080000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 74115.1, "quote_volume": 3980.22826, "trades": 13, "taker_buy_quote": 1201.4788}, {"ts": 1775200140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 9161.5, "quote_volume": 491.97255, "trades": 8, "taker_buy_quote": 491.97255}, {"ts": 1775200200000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 319146.8, "quote_volume": 17115.22048, "trades": 82, "taker_buy_quote": 9471.32075}, {"ts": 1775200260000, "open": 0.0536, "high": 0.0536, "low": 0.0533, "close": 0.0533, "volume": 126539.9, "quote_volume": 6763.13735, "trades": 34, "taker_buy_quote": 926.0472}, {"ts": 1775200320000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 80142.5, "quote_volume": 4279.8505, "trades": 24, "taker_buy_quote": 4279.8505}, {"ts": 1775200380000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 145036.8, "quote_volume": 7759.67032, "trades": 20, "taker_buy_quote": 6373.01452}, {"ts": 1775200440000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 227119.9, "quote_volume": 12173.79477, "trades": 61, "taker_buy_quote": 8651.10093}, {"ts": 1775200500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 118727.0, "quote_volume": 6363.7672, "trades": 34, "taker_buy_quote": 2340.95856}, {"ts": 1775200560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 93285.3, "quote_volume": 4991.01812, "trades": 23, "taker_buy_quote": 136.44952}, {"ts": 1775200620000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 42205.1, "quote_volume": 2254.21216, "trades": 8, "taker_buy_quote": 246.0037}, {"ts": 1775200680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 254949.4, "quote_volume": 13639.7929, "trades": 63, "taker_buy_quote": 7942.289}, {"ts": 1775200740000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 18605.0, "quote_volume": 995.66216, "trades": 11, "taker_buy_quote": 989.12446}, {"ts": 1775200800000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 91875.0, "quote_volume": 4915.47926, "trades": 21, "taker_buy_quote": 356.20926}, {"ts": 1775200860000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 142273.9, "quote_volume": 7612.03952, "trades": 39, "taker_buy_quote": 4574.50747}, {"ts": 1775200920000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 17761.3, "quote_volume": 948.45593, "trades": 14, "taker_buy_quote": 135.5262}, {"ts": 1775200980000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 9497.5, "quote_volume": 507.1536, "trades": 7, "taker_buy_quote": 500.2779}, {"ts": 1775201040000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 37006.6, "quote_volume": 1972.70223, "trades": 15, "taker_buy_quote": 184.78571}, {"ts": 1775201100000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3713.9, "quote_volume": 197.93538, "trades": 4, "taker_buy_quote": 189.6947}, {"ts": 1775201160000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4552.3, "quote_volume": 242.48719, "trades": 4, "taker_buy_quote": 162.47439}, {"ts": 1775201220000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4544.5, "quote_volume": 242.22185, "trades": 4, "taker_buy_quote": 242.22185}, {"ts": 1775201280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 12281.6, "quote_volume": 654.58797, "trades": 11, "taker_buy_quote": 643.25105}, {"ts": 1775201340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4035.6, "quote_volume": 215.09748, "trades": 4, "taker_buy_quote": 215.09748}, {"ts": 1775201400000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 114986.0, "quote_volume": 6117.49423, "trades": 22, "taker_buy_quote": 127.40299}, {"ts": 1775201460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3670.7, "quote_volume": 195.64831, "trades": 3, "taker_buy_quote": 195.64831}, {"ts": 1775201520000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 15644.4, "quote_volume": 833.37544, "trades": 13, "taker_buy_quote": 646.61152}, {"ts": 1775201580000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 12778.9, "quote_volume": 678.82357, "trades": 9, "taker_buy_quote": 140.43736}, {"ts": 1775201640000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 22267.6, "quote_volume": 1182.90171, "trades": 12, "taker_buy_quote": 261.8238}, {"ts": 1775201700000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 132197.1, "quote_volume": 7033.24467, "trades": 51, "taker_buy_quote": 6861.25971}, {"ts": 1775201760000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 154538.6, "quote_volume": 8227.42553, "trades": 37, "taker_buy_quote": 6282.41225}, {"ts": 1775201820000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 77076.5, "quote_volume": 4108.64893, "trades": 17, "taker_buy_quote": 4108.64893}, {"ts": 1775201880000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8772.5, "quote_volume": 468.4515, "trades": 7, "taker_buy_quote": 468.4515}, {"ts": 1775201940000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 10842.8, "quote_volume": 578.42557, "trades": 6, "taker_buy_quote": 269.31222}, {"ts": 1775202000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 71345.2, "quote_volume": 3802.69916, "trades": 21, "taker_buy_quote": 815.99102}, {"ts": 1775202060000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 7592.2, "quote_volume": 404.37816, "trades": 5, "taker_buy_quote": 252.17296}, {"ts": 1775202120000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 79682.2, "quote_volume": 4247.1596, "trades": 22, "taker_buy_quote": 4247.1596}, {"ts": 1775202180000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 6327.4, "quote_volume": 337.82639, "trades": 6, "taker_buy_quote": 307.56798}, {"ts": 1775202240000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 163630.1, "quote_volume": 8739.86615, "trades": 24, "taker_buy_quote": 8739.86615}, {"ts": 1775202300000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 131604.3, "quote_volume": 7019.08132, "trades": 35, "taker_buy_quote": 260.65037}, {"ts": 1775202360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 19691.4, "quote_volume": 1049.55162, "trades": 8, "taker_buy_quote": 1049.55162}, {"ts": 1775202420000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 143618.6, "quote_volume": 7656.04787, "trades": 35, "taker_buy_quote": 4250.34568}, {"ts": 1775202480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 72460.3, "quote_volume": 3862.13399, "trades": 17, "taker_buy_quote": 3862.13399}, {"ts": 1775202540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 101686.4, "quote_volume": 5419.88512, "trades": 55, "taker_buy_quote": 2805.46682}, {"ts": 1775202600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6966.0, "quote_volume": 371.2878, "trades": 12, "taker_buy_quote": 371.2878}, {"ts": 1775202660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6148.8, "quote_volume": 327.73104, "trades": 6, "taker_buy_quote": 327.73104}, {"ts": 1775202720000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 100130.1, "quote_volume": 5327.02877, "trades": 33, "taker_buy_quote": 3113.32357}, {"ts": 1775202780000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4867.5, "quote_volume": 259.41907, "trades": 6, "taker_buy_quote": 249.48131}, {"ts": 1775202840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 21573.5, "quote_volume": 1149.86755, "trades": 5, "taker_buy_quote": 1149.86755}, {"ts": 1775202900000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 174259.4, "quote_volume": 9287.42259, "trades": 25, "taker_buy_quote": 7386.99292}, {"ts": 1775202960000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7051.2, "quote_volume": 376.53408, "trades": 6, "taker_buy_quote": 376.53408}, {"ts": 1775203020000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 35201.8, "quote_volume": 1876.3802, "trades": 13, "taker_buy_quote": 208.55924}, {"ts": 1775203080000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 44950.4, "quote_volume": 2395.97956, "trades": 21, "taker_buy_quote": 2395.97956}, {"ts": 1775203140000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 504905.4, "quote_volume": 26988.7505, "trades": 98, "taker_buy_quote": 19775.60212}, {"ts": 1775203200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 151840.6, "quote_volume": 8123.4721, "trades": 43, "taker_buy_quote": 4817.81945}, {"ts": 1775203260000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8497.4, "quote_volume": 454.10525, "trades": 14, "taker_buy_quote": 184.08815}, {"ts": 1775203320000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 80370.7, "quote_volume": 4292.18703, "trades": 25, "taker_buy_quote": 1595.33751}, {"ts": 1775203380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 176435.0, "quote_volume": 9439.06537, "trades": 32, "taker_buy_quote": 7322.5664}, {"ts": 1775203440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5943.3, "quote_volume": 317.96655, "trades": 8, "taker_buy_quote": 317.96655}, {"ts": 1775203500000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 40849.8, "quote_volume": 2185.65046, "trades": 12, "taker_buy_quote": 2185.65046}, {"ts": 1775203560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 83746.4, "quote_volume": 4481.2842, "trades": 20, "taker_buy_quote": 456.5648}, {"ts": 1775203620000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 28063.7, "quote_volume": 1498.20837, "trades": 16, "taker_buy_quote": 1018.08702}, {"ts": 1775203680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6087.8, "quote_volume": 325.08852, "trades": 5, "taker_buy_quote": 325.08852}, {"ts": 1775203740000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 55292.4, "quote_volume": 2952.73684, "trades": 31, "taker_buy_quote": 2952.73684}, {"ts": 1775203800000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 96417.2, "quote_volume": 5148.9137, "trades": 29, "taker_buy_quote": 125.8427}, {"ts": 1775203860000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 125638.7, "quote_volume": 6718.30576, "trades": 31, "taker_buy_quote": 5863.16901}, {"ts": 1775203920000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 11145.6, "quote_volume": 596.81226, "trades": 9, "taker_buy_quote": 280.14576}, {"ts": 1775203980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 34322.2, "quote_volume": 1836.32363, "trades": 13, "taker_buy_quote": 156.27918}, {"ts": 1775204040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6073.4, "quote_volume": 324.9269, "trades": 5, "taker_buy_quote": 324.9269}, {"ts": 1775204100000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 67627.9, "quote_volume": 3611.62558, "trades": 23, "taker_buy_quote": 219.46}, {"ts": 1775204160000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 45139.6, "quote_volume": 2410.61873, "trades": 16, "taker_buy_quote": 2410.61873}, {"ts": 1775204220000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 15376.5, "quote_volume": 821.42116, "trades": 13, "taker_buy_quote": 169.0921}, {"ts": 1775204280000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 135452.1, "quote_volume": 7219.19109, "trades": 38, "taker_buy_quote": 3189.3654}, {"ts": 1775204340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7084.4, "quote_volume": 377.59852, "trades": 6, "taker_buy_quote": 377.59852}, {"ts": 1775204400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3540.7, "quote_volume": 188.71931, "trades": 5, "taker_buy_quote": 188.71931}, {"ts": 1775204460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5603.1, "quote_volume": 298.64523, "trades": 6, "taker_buy_quote": 298.64523}, {"ts": 1775204520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3408.9, "quote_volume": 181.69437, "trades": 4, "taker_buy_quote": 181.69437}, {"ts": 1775204580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4214.2, "quote_volume": 224.61686, "trades": 5, "taker_buy_quote": 224.61686}, {"ts": 1775204640000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 14415.4, "quote_volume": 768.21245, "trades": 9, "taker_buy_quote": 699.91961}, {"ts": 1775204700000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 85182.4, "quote_volume": 4540.33468, "trades": 25, "taker_buy_quote": 4479.13562}, {"ts": 1775204760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 104013.2, "quote_volume": 5544.18304, "trades": 22, "taker_buy_quote": 3832.36293}, {"ts": 1775204820000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 70263.8, "quote_volume": 3738.30462, "trades": 17, "taker_buy_quote": 144.15518}, {"ts": 1775204880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6621.1, "quote_volume": 352.90463, "trades": 7, "taker_buy_quote": 352.90463}, {"ts": 1775204940000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6239.7, "quote_volume": 332.47611, "trades": 8, "taker_buy_quote": 279.32931}, {"ts": 1775205000000, "open": 0.0533, "high": 0.0536, "low": 0.0533, "close": 0.0536, "volume": 299961.4, "quote_volume": 16018.79291, "trades": 49, "taker_buy_quote": 15970.73291}, {"ts": 1775205060000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 124088.2, "quote_volume": 6639.00149, "trades": 31, "taker_buy_quote": 1424.76309}, {"ts": 1775205120000, "open": 0.0536, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 390263.0, "quote_volume": 20942.82368, "trades": 73, "taker_buy_quote": 18134.60368}, {"ts": 1775205180000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 844740.8, "quote_volume": 45449.5405, "trades": 137, "taker_buy_quote": 21224.2075}, {"ts": 1775205240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 466857.7, "quote_volume": 25074.41536, "trades": 91, "taker_buy_quote": 5897.32912}, {"ts": 1775205300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 39601.9, "quote_volume": 2126.62203, "trades": 10, "taker_buy_quote": 69.1656}, {"ts": 1775205360000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 228197.7, "quote_volume": 12254.45715, "trades": 46, "taker_buy_quote": 7690.85394}, {"ts": 1775205420000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 142273.7, "quote_volume": 7640.28007, "trades": 28, "taker_buy_quote": 7543.62007}, {"ts": 1775205480000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 122622.4, "quote_volume": 6585.06225, "trades": 38, "taker_buy_quote": 3298.84242}, {"ts": 1775205540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 130271.4, "quote_volume": 7008.60132, "trades": 30, "taker_buy_quote": 6484.91212}, {"ts": 1775205600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 85415.3, "quote_volume": 4595.40039, "trades": 20, "taker_buy_quote": 4486.81585}, {"ts": 1775205660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 139466.8, "quote_volume": 7503.39185, "trades": 37, "taker_buy_quote": 2378.06491}, {"ts": 1775205720000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 69735.4, "quote_volume": 3753.29813, "trades": 27, "taker_buy_quote": 2701.87935}, {"ts": 1775205780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 21246.1, "quote_volume": 1143.04018, "trades": 8, "taker_buy_quote": 1143.04018}, {"ts": 1775205840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 43430.2, "quote_volume": 2337.2477, "trades": 20, "taker_buy_quote": 2200.78938}, {"ts": 1775205900000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 115097.3, "quote_volume": 6186.33606, "trades": 25, "taker_buy_quote": 1018.29412}, {"ts": 1775205960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4982.2, "quote_volume": 268.04236, "trades": 6, "taker_buy_quote": 268.04236}, {"ts": 1775206020000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 8326.1, "quote_volume": 447.94418, "trades": 9, "taker_buy_quote": 447.94418}, {"ts": 1775206080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4182.9, "quote_volume": 225.04002, "trades": 4, "taker_buy_quote": 225.04002}, {"ts": 1775206140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 26050.0, "quote_volume": 1401.49, "trades": 8, "taker_buy_quote": 1401.49}, {"ts": 1775206200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 244973.8, "quote_volume": 13155.09306, "trades": 49, "taker_buy_quote": 4097.82552}, {"ts": 1775206260000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 107698.5, "quote_volume": 5784.54455, "trades": 22, "taker_buy_quote": 5231.78897}, {"ts": 1775206320000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 51164.8, "quote_volume": 2747.83547, "trades": 16, "taker_buy_quote": 517.24487}, {"ts": 1775206380000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 8038.4, "quote_volume": 431.36408, "trades": 5, "taker_buy_quote": 271.63608}, {"ts": 1775206440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 23745.9, "quote_volume": 1272.78024, "trades": 13, "taker_buy_quote": 350.68872}, {"ts": 1775206500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 117453.2, "quote_volume": 6295.49152, "trades": 29, "taker_buy_quote": 4601.87624}, {"ts": 1775206560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 43341.0, "quote_volume": 2319.12435, "trades": 29, "taker_buy_quote": 1797.6438}, {"ts": 1775206620000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4197.5, "quote_volume": 224.986, "trades": 4, "taker_buy_quote": 224.986}, {"ts": 1775206680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7418.5, "quote_volume": 397.6316, "trades": 8, "taker_buy_quote": 397.6316}, {"ts": 1775206740000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 14016.3, "quote_volume": 750.27368, "trades": 5, "taker_buy_quote": 215.27368}, {"ts": 1775206800000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 153170.6, "quote_volume": 8194.81759, "trades": 44, "taker_buy_quote": 2881.78074}, {"ts": 1775206860000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 1049541.8, "quote_volume": 56306.44106, "trades": 187, "taker_buy_quote": 32194.36414}, {"ts": 1775206920000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 177234.9, "quote_volume": 9517.76112, "trades": 43, "taker_buy_quote": 1787.47428}, {"ts": 1775206980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 48897.2, "quote_volume": 2625.77964, "trades": 14, "taker_buy_quote": 2625.77964}, {"ts": 1775207040000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 17481.8, "quote_volume": 938.87536, "trades": 12, "taker_buy_quote": 933.41407}, {"ts": 1775207100000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 243010.2, "quote_volume": 13050.30061, "trades": 67, "taker_buy_quote": 9516.62581}, {"ts": 1775207160000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4859.6, "quote_volume": 261.4303, "trades": 6, "taker_buy_quote": 252.74164}, {"ts": 1775207220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 298332.4, "quote_volume": 16043.99369, "trades": 76, "taker_buy_quote": 11069.43943}, {"ts": 1775207280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 25312.8, "quote_volume": 1361.82864, "trades": 5, "taker_buy_quote": 1361.82864}, {"ts": 1775207340000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 101669.3, "quote_volume": 5460.87809, "trades": 23, "taker_buy_quote": 1776.67145}, {"ts": 1775207400000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 1022205.6, "quote_volume": 54791.30484, "trades": 88, "taker_buy_quote": 20889.47636}, {"ts": 1775207460000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 190817.8, "quote_volume": 10223.21008, "trades": 34, "taker_buy_quote": 7554.68453}, {"ts": 1775207520000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 99072.6, "quote_volume": 5320.26262, "trades": 19, "taker_buy_quote": 5289.60342}, {"ts": 1775207580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 6981.4, "quote_volume": 375.59932, "trades": 4, "taker_buy_quote": 375.59932}, {"ts": 1775207640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4011.9, "quote_volume": 215.84022, "trades": 4, "taker_buy_quote": 215.84022}, {"ts": 1775207700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 16995.9, "quote_volume": 914.37942, "trades": 14, "taker_buy_quote": 914.37942}, {"ts": 1775207760000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 137326.3, "quote_volume": 7388.39495, "trades": 21, "taker_buy_quote": 7388.39495}, {"ts": 1775207820000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5988.4, "quote_volume": 322.62476, "trades": 6, "taker_buy_quote": 241.92476}, {"ts": 1775207880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 259320.8, "quote_volume": 13977.39112, "trades": 52, "taker_buy_quote": 9533.93441}, {"ts": 1775207940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4820.8, "quote_volume": 259.84112, "trades": 7, "taker_buy_quote": 259.84112}, {"ts": 1775208000000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 166040.0, "quote_volume": 8933.43469, "trades": 22, "taker_buy_quote": 389.93013}, {"ts": 1775208060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 44020.6, "quote_volume": 2368.30828, "trades": 24, "taker_buy_quote": 1901.57176}, {"ts": 1775208120000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6926.3, "quote_volume": 372.18739, "trades": 4, "taker_buy_quote": 131.85304}, {"ts": 1775208180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 22275.2, "quote_volume": 1196.61693, "trades": 8, "taker_buy_quote": 236.01522}, {"ts": 1775208240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5291.5, "quote_volume": 284.59003, "trades": 5, "taker_buy_quote": 234.82624}, {"ts": 1775208300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3740.9, "quote_volume": 201.26042, "trades": 3, "taker_buy_quote": 201.26042}, {"ts": 1775208360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 52733.7, "quote_volume": 2837.90373, "trades": 23, "taker_buy_quote": 2578.65767}, {"ts": 1775208420000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 81762.9, "quote_volume": 4396.70417, "trades": 32, "taker_buy_quote": 611.56557}, {"ts": 1775208480000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 73468.7, "quote_volume": 3945.36209, "trades": 18, "taker_buy_quote": 3945.36209}, {"ts": 1775208540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 102396.2, "quote_volume": 5508.36933, "trades": 27, "taker_buy_quote": 5215.04382}, {"ts": 1775208600000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 59180.8, "quote_volume": 3178.38772, "trades": 20, "taker_buy_quote": 203.77288}, {"ts": 1775208660000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 44826.1, "quote_volume": 2402.8097, "trades": 20, "taker_buy_quote": 536.74178}, {"ts": 1775208720000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 98558.8, "quote_volume": 5282.75168, "trades": 23, "taker_buy_quote": 939.75808}, {"ts": 1775208780000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 40212.0, "quote_volume": 2155.5632, "trades": 18, "taker_buy_quote": 2155.5632}, {"ts": 1775208840000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 118737.6, "quote_volume": 6376.31698, "trades": 16, "taker_buy_quote": 6376.31698}, {"ts": 1775208900000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 146488.8, "quote_volume": 7859.93774, "trades": 37, "taker_buy_quote": 632.88811}, {"ts": 1775208960000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 52056.4, "quote_volume": 2790.58064, "trades": 12, "taker_buy_quote": 1868.11392}, {"ts": 1775209020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 34829.5, "quote_volume": 1870.34415, "trades": 6, "taker_buy_quote": 1870.34415}, {"ts": 1775209080000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3792.4, "quote_volume": 203.6384, "trades": 5, "taker_buy_quote": 196.41312}, {"ts": 1775209140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 8432.9, "quote_volume": 452.84673, "trades": 8, "taker_buy_quote": 452.84673}, {"ts": 1775209200000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 99944.8, "quote_volume": 5367.39655, "trades": 20, "taker_buy_quote": 5367.39655}, {"ts": 1775209260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 120916.7, "quote_volume": 6493.42247, "trades": 36, "taker_buy_quote": 1467.03803}, {"ts": 1775209320000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 54182.4, "quote_volume": 2909.59488, "trades": 14, "taker_buy_quote": 2909.59488}, {"ts": 1775209380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4348.9, "quote_volume": 233.97082, "trades": 6, "taker_buy_quote": 233.97082}, {"ts": 1775209440000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 310982.7, "quote_volume": 16731.29078, "trades": 48, "taker_buy_quote": 8490.98688}, {"ts": 1775209500000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 22011.6, "quote_volume": 1185.07458, "trades": 9, "taker_buy_quote": 458.4195}, {"ts": 1775209560000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5908.7, "quote_volume": 318.20097, "trades": 5, "taker_buy_quote": 168.65849}, {"ts": 1775209620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 58591.1, "quote_volume": 3152.62584, "trades": 20, "taker_buy_quote": 510.0882}, {"ts": 1775209680000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 57163.7, "quote_volume": 3075.68277, "trades": 16, "taker_buy_quote": 3075.68277}, {"ts": 1775209740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4526.9, "quote_volume": 243.99991, "trades": 4, "taker_buy_quote": 243.99991}, {"ts": 1775209800000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5556.7, "quote_volume": 299.41346, "trades": 7, "taker_buy_quote": 249.557}, {"ts": 1775209860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2714.8, "quote_volume": 146.32772, "trades": 3, "taker_buy_quote": 146.32772}, {"ts": 1775209920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5628.6, "quote_volume": 303.38154, "trades": 5, "taker_buy_quote": 303.38154}, {"ts": 1775209980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3526.7, "quote_volume": 190.08913, "trades": 4, "taker_buy_quote": 190.08913}, {"ts": 1775210040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4695.5, "quote_volume": 253.08745, "trades": 4, "taker_buy_quote": 253.08745}, {"ts": 1775210100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 104134.0, "quote_volume": 5602.67557, "trades": 31, "taker_buy_quote": 2631.45759}, {"ts": 1775210160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3646.7, "quote_volume": 196.51984, "trades": 9, "taker_buy_quote": 176.45782}, {"ts": 1775210220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 13495.5, "quote_volume": 727.3097, "trades": 15, "taker_buy_quote": 674.7202}, {"ts": 1775210280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3979.6, "quote_volume": 214.50044, "trades": 5, "taker_buy_quote": 214.50044}, {"ts": 1775210340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 7496.7, "quote_volume": 404.07213, "trades": 6, "taker_buy_quote": 404.07213}, {"ts": 1775210400000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1138518.5, "quote_volume": 61429.18808, "trades": 114, "taker_buy_quote": 43049.97547}, {"ts": 1775210460000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 112619.1, "quote_volume": 6081.58278, "trades": 34, "taker_buy_quote": 5716.45098}, {"ts": 1775210520000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 139371.6, "quote_volume": 7526.27045, "trades": 35, "taker_buy_quote": 3781.02485}, {"ts": 1775210580000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 44929.6, "quote_volume": 2430.67366, "trades": 11, "taker_buy_quote": 2421.11566}, {"ts": 1775210640000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 186841.1, "quote_volume": 10090.00445, "trades": 40, "taker_buy_quote": 3756.28505}, {"ts": 1775210700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8878.7, "quote_volume": 480.33767, "trades": 13, "taker_buy_quote": 480.33767}, {"ts": 1775210760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 130307.5, "quote_volume": 7036.77912, "trades": 85, "taker_buy_quote": 3557.81832}, {"ts": 1775210820000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 174133.4, "quote_volume": 9403.1924, "trades": 102, "taker_buy_quote": 2676.3858}, {"ts": 1775210880000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 114156.9, "quote_volume": 6164.55153, "trades": 31, "taker_buy_quote": 5869.44929}, {"ts": 1775210940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 188878.5, "quote_volume": 10222.81915, "trades": 41, "taker_buy_quote": 9351.53324}, {"ts": 1775211000000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12781.0, "quote_volume": 692.34828, "trades": 12, "taker_buy_quote": 485.72956}, {"ts": 1775211060000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 370056.5, "quote_volume": 20057.0623, "trades": 81, "taker_buy_quote": 14999.42182}, {"ts": 1775211120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7893.9, "quote_volume": 427.84938, "trades": 6, "taker_buy_quote": 427.84938}, {"ts": 1775211180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 57997.9, "quote_volume": 3143.48618, "trades": 20, "taker_buy_quote": 3143.48618}, {"ts": 1775211240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5162.2, "quote_volume": 279.79124, "trades": 6, "taker_buy_quote": 279.79124}, {"ts": 1775211300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 14568.3, "quote_volume": 789.36608, "trades": 11, "taker_buy_quote": 661.8091}, {"ts": 1775211360000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 515650.2, "quote_volume": 27896.92429, "trades": 85, "taker_buy_quote": 12478.69479}, {"ts": 1775211420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4717.9, "quote_volume": 255.71018, "trades": 5, "taker_buy_quote": 255.71018}, {"ts": 1775211480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 224458.9, "quote_volume": 12165.67238, "trades": 55, "taker_buy_quote": 7426.87966}, {"ts": 1775211540000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 208034.6, "quote_volume": 11275.96142, "trades": 96, "taker_buy_quote": 6472.62734}, {"ts": 1775211600000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 251401.2, "quote_volume": 13600.95439, "trades": 109, "taker_buy_quote": 4457.90281}, {"ts": 1775211660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7937.5, "quote_volume": 429.03313, "trades": 7, "taker_buy_quote": 220.79833}, {"ts": 1775211720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3251.1, "quote_volume": 175.88451, "trades": 3, "taker_buy_quote": 175.88451}, {"ts": 1775211780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9217.8, "quote_volume": 498.68298, "trades": 7, "taker_buy_quote": 498.68298}, {"ts": 1775211840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4488.4, "quote_volume": 242.82244, "trades": 4, "taker_buy_quote": 242.82244}, {"ts": 1775211900000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 109660.9, "quote_volume": 5932.56098, "trades": 72, "taker_buy_quote": 2919.60929}, {"ts": 1775211960000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 12294.7, "quote_volume": 664.30944, "trades": 5, "taker_buy_quote": 214.04124}, {"ts": 1775212020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 150301.0, "quote_volume": 8131.2841, "trades": 44, "taker_buy_quote": 2682.01291}, {"ts": 1775212080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3437.2, "quote_volume": 185.95252, "trades": 3, "taker_buy_quote": 185.95252}, {"ts": 1775212140000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 42396.4, "quote_volume": 2289.72886, "trades": 82, "taker_buy_quote": 214.76266}, {"ts": 1775212200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 145883.8, "quote_volume": 7863.13682, "trades": 38, "taker_buy_quote": 6863.99252}, {"ts": 1775212260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2382.2, "quote_volume": 128.40058, "trades": 2, "taker_buy_quote": 128.40058}, {"ts": 1775212320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5741.2, "quote_volume": 309.45068, "trades": 7, "taker_buy_quote": 309.45068}, {"ts": 1775212380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3724.0, "quote_volume": 200.7236, "trades": 3, "taker_buy_quote": 200.7236}, {"ts": 1775212440000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 415493.5, "quote_volume": 22353.67842, "trades": 142, "taker_buy_quote": 7134.90658}, {"ts": 1775212500000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 196438.7, "quote_volume": 10568.56032, "trades": 125, "taker_buy_quote": 3482.70758}, {"ts": 1775212560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3757.3, "quote_volume": 202.51847, "trades": 4, "taker_buy_quote": 202.51847}, {"ts": 1775212620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 47659.8, "quote_volume": 2564.27398, "trades": 35, "taker_buy_quote": 148.82614}, {"ts": 1775212680000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 139726.5, "quote_volume": 7503.91997, "trades": 63, "taker_buy_quote": 326.52296}, {"ts": 1775212740000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 20602.7, "quote_volume": 1106.01268, "trades": 10, "taker_buy_quote": 917.17452}, {"ts": 1775212800000, "open": 0.0537, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 103700.6, "quote_volume": 5569.20354, "trades": 71, "taker_buy_quote": 3666.94746}, {"ts": 1775212860000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4318.8, "quote_volume": 232.35144, "trades": 5, "taker_buy_quote": 232.35144}, {"ts": 1775212920000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 105458.7, "quote_volume": 5673.96345, "trades": 22, "taker_buy_quote": 5274.33705}, {"ts": 1775212980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6410.2, "quote_volume": 345.2667, "trades": 5, "taker_buy_quote": 214.48966}, {"ts": 1775213040000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 63910.1, "quote_volume": 3450.01833, "trades": 49, "taker_buy_quote": 3104.50833}, {"ts": 1775213100000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 14670.6, "quote_volume": 792.88152, "trades": 13, "taker_buy_quote": 361.99392}, {"ts": 1775213160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8185.9, "quote_volume": 442.85719, "trades": 5, "taker_buy_quote": 442.85719}, {"ts": 1775213220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 168382.2, "quote_volume": 9109.47702, "trades": 96, "taker_buy_quote": 4004.54692}, {"ts": 1775213280000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 13884.7, "quote_volume": 751.3573, "trades": 11, "taker_buy_quote": 105.70626}, {"ts": 1775213340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 20394.9, "quote_volume": 1105.40358, "trades": 9, "taker_buy_quote": 1105.40358}, {"ts": 1775213400000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3805.2, "quote_volume": 206.22167, "trades": 5, "taker_buy_quote": 195.3097}, {"ts": 1775213460000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 200176.5, "quote_volume": 10849.64053, "trades": 61, "taker_buy_quote": 7032.74645}, {"ts": 1775213520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 159376.9, "quote_volume": 8638.22798, "trades": 53, "taker_buy_quote": 5633.88946}, {"ts": 1775213580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10412.9, "quote_volume": 564.37918, "trades": 6, "taker_buy_quote": 564.37918}, {"ts": 1775213640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 30527.0, "quote_volume": 1654.5634, "trades": 12, "taker_buy_quote": 1654.5634}, {"ts": 1775213700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5288.2, "quote_volume": 286.62044, "trades": 5, "taker_buy_quote": 286.62044}, {"ts": 1775213760000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 205155.0, "quote_volume": 11089.06735, "trades": 148, "taker_buy_quote": 6.64889}, {"ts": 1775213820000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 34474.1, "quote_volume": 1861.94205, "trades": 15, "taker_buy_quote": 1844.34885}, {"ts": 1775213880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8823.9, "quote_volume": 477.37299, "trades": 7, "taker_buy_quote": 477.37299}, {"ts": 1775213940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12045.0, "quote_volume": 651.7923, "trades": 19, "taker_buy_quote": 603.1023}, {"ts": 1775214000000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 6795.7, "quote_volume": 368.25344, "trades": 8, "taker_buy_quote": 328.48994}, {"ts": 1775214060000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 226716.4, "quote_volume": 12252.93481, "trades": 184, "taker_buy_quote": 1186.35987}, {"ts": 1775214120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 125637.7, "quote_volume": 6783.90856, "trades": 33, "taker_buy_quote": 6152.9004}, {"ts": 1775214180000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 62737.7, "quote_volume": 3387.94738, "trades": 55, "taker_buy_quote": 255.85298}, {"ts": 1775214240000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5223.8, "quote_volume": 281.71744, "trades": 13, "taker_buy_quote": 83.4948}, {"ts": 1775214300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2761.0, "quote_volume": 148.8179, "trades": 4, "taker_buy_quote": 148.8179}, {"ts": 1775214360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 133284.3, "quote_volume": 7184.02377, "trades": 45, "taker_buy_quote": 3385.75545}, {"ts": 1775214420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9151.0, "quote_volume": 493.2389, "trades": 10, "taker_buy_quote": 493.2389}, {"ts": 1775214480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3067.8, "quote_volume": 165.35442, "trades": 3, "taker_buy_quote": 165.35442}, {"ts": 1775214540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6335.4, "quote_volume": 341.4274, "trades": 8, "taker_buy_quote": 314.17232}, {"ts": 1775214600000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5419.5, "quote_volume": 292.04094, "trades": 5, "taker_buy_quote": 254.32176}, {"ts": 1775214660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 10788.7, "quote_volume": 580.74827, "trades": 7, "taker_buy_quote": 170.43719}, {"ts": 1775214720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4436.3, "quote_volume": 239.10583, "trades": 7, "taker_buy_quote": 233.32771}, {"ts": 1775214780000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 10757.1, "quote_volume": 579.74895, "trades": 13, "taker_buy_quote": 548.14683}, {"ts": 1775214840000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 24326.6, "quote_volume": 1309.04565, "trades": 16, "taker_buy_quote": 147.99323}, {"ts": 1775214900000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 60571.9, "quote_volume": 3258.10009, "trades": 22, "taker_buy_quote": 1745.65721}, {"ts": 1775214960000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 368977.7, "quote_volume": 19837.7319, "trades": 96, "taker_buy_quote": 9666.26508}, {"ts": 1775215020000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 67000.6, "quote_volume": 3597.90177, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 40783.8, "quote_volume": 2190.09006, "trades": 18, "taker_buy_quote": 1963.99695}, {"ts": 1775215140000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 18048.6, "quote_volume": 967.7006, "trades": 7, "taker_buy_quote": 158.75868}, {"ts": 1775215200000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 30565.8, "quote_volume": 1639.54219, "trades": 6, "taker_buy_quote": 652.62147}, {"ts": 1775215260000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 28667.3, "quote_volume": 1539.52944, "trades": 13, "taker_buy_quote": 1520.33706}, {"ts": 1775215320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3902.6, "quote_volume": 209.95988, "trades": 4, "taker_buy_quote": 209.95988}, {"ts": 1775215380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4544.7, "quote_volume": 244.50486, "trades": 4, "taker_buy_quote": 244.50486}, {"ts": 1775215440000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 5239.4, "quote_volume": 281.77073, "trades": 7, "taker_buy_quote": 223.2431}, {"ts": 1775215500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4889.7, "quote_volume": 263.06586, "trades": 5, "taker_buy_quote": 263.06586}, {"ts": 1775215560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4401.1, "quote_volume": 236.77918, "trades": 4, "taker_buy_quote": 236.77918}, {"ts": 1775215620000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 96520.1, "quote_volume": 5193.00204, "trades": 63, "taker_buy_quote": 2608.52536}, {"ts": 1775215680000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 319813.3, "quote_volume": 17170.30805, "trades": 56, "taker_buy_quote": 2445.52259}, {"ts": 1775215740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 117094.0, "quote_volume": 6287.9478, "trades": 29, "taker_buy_quote": 49.63491}, {"ts": 1775215800000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 111477.3, "quote_volume": 5986.76019, "trades": 46, "taker_buy_quote": 2629.52748}, {"ts": 1775215860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 81798.2, "quote_volume": 4384.38352, "trades": 29, "taker_buy_quote": 122.476}, {"ts": 1775215920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1408.8, "quote_volume": 75.51168, "trades": 2, "taker_buy_quote": 75.51168}, {"ts": 1775215980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 16052.4, "quote_volume": 859.31708, "trades": 9, "taker_buy_quote": 275.33248}, {"ts": 1775216040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 10254.7, "quote_volume": 549.1214, "trades": 5, "taker_buy_quote": 265.2932}, {"ts": 1775216100000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 13071.3, "quote_volume": 699.70099, "trades": 10, "taker_buy_quote": 207.13184}, {"ts": 1775216160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 7449.8, "quote_volume": 399.30928, "trades": 5, "taker_buy_quote": 399.30928}, {"ts": 1775216220000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 118764.9, "quote_volume": 6354.07579, "trades": 47, "taker_buy_quote": 1486.80629}, {"ts": 1775216280000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 45194.3, "quote_volume": 2417.87705, "trades": 19, "taker_buy_quote": 1451.3694}, {"ts": 1775216340000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 4722.7, "quote_volume": 252.56425, "trades": 4, "taker_buy_quote": 199.05745}, {"ts": 1775216400000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6210.9, "quote_volume": 332.26215, "trades": 7, "taker_buy_quote": 321.04815}, {"ts": 1775216460000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 15108.6, "quote_volume": 807.4782, "trades": 6, "taker_buy_quote": 363.2436}, {"ts": 1775216520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8498.7, "quote_volume": 454.68045, "trades": 6, "taker_buy_quote": 454.68045}, {"ts": 1775216580000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 15846.8, "quote_volume": 847.41539, "trades": 11, "taker_buy_quote": 640.00445}, {"ts": 1775216640000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 41120.2, "quote_volume": 2199.8847, "trades": 13, "taker_buy_quote": 2175.3207}, {"ts": 1775216700000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 21538.6, "quote_volume": 1151.40681, "trades": 13, "taker_buy_quote": 666.37995}, {"ts": 1775216760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 10397.1, "quote_volume": 556.24485, "trades": 5, "taker_buy_quote": 556.24485}, {"ts": 1775216820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 19670.7, "quote_volume": 1051.3474, "trades": 9, "taker_buy_quote": 498.6307}, {"ts": 1775216880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 15542.6, "quote_volume": 831.00915, "trades": 10, "taker_buy_quote": 553.35585}, {"ts": 1775216940000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 44309.0, "quote_volume": 2371.20605, "trades": 18, "taker_buy_quote": 2371.20605}, {"ts": 1775217000000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 65255.8, "quote_volume": 3499.03168, "trades": 19, "taker_buy_quote": 3074.41248}, {"ts": 1775217060000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 16261.5, "quote_volume": 872.63156, "trades": 10, "taker_buy_quote": 545.14092}, {"ts": 1775217120000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 108162.8, "quote_volume": 5798.25823, "trades": 36, "taker_buy_quote": 2691.33423}, {"ts": 1775217180000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 54247.0, "quote_volume": 2907.75555, "trades": 26, "taker_buy_quote": 1065.79155}, {"ts": 1775217240000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 86709.3, "quote_volume": 4648.14451, "trades": 21, "taker_buy_quote": 4270.48963}, {"ts": 1775217300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5746.4, "quote_volume": 308.58168, "trades": 5, "taker_buy_quote": 308.58168}, {"ts": 1775217360000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 63759.5, "quote_volume": 3422.94746, "trades": 22, "taker_buy_quote": 2920.34562}, {"ts": 1775217420000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 19406.1, "quote_volume": 1041.10147, "trades": 12, "taker_buy_quote": 501.83187}, {"ts": 1775217480000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 14805.6, "quote_volume": 794.00329, "trades": 10, "taker_buy_quote": 227.22081}, {"ts": 1775217540000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 71906.7, "quote_volume": 3854.55763, "trades": 19, "taker_buy_quote": 192.51987}, {"ts": 1775217600000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 245244.9, "quote_volume": 13145.2769, "trades": 34, "taker_buy_quote": 7683.92466}, {"ts": 1775217660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 13797.8, "quote_volume": 740.94186, "trades": 6, "taker_buy_quote": 740.94186}, {"ts": 1775217720000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 194283.6, "quote_volume": 10411.75509, "trades": 35, "taker_buy_quote": 3067.39515}, {"ts": 1775217780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4359.2, "quote_volume": 233.65312, "trades": 7, "taker_buy_quote": 233.65312}, {"ts": 1775217840000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 27602.8, "quote_volume": 1477.03464, "trades": 22, "taker_buy_quote": 152.67424}, {"ts": 1775217900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5754.7, "quote_volume": 307.87645, "trades": 6, "taker_buy_quote": 307.87645}, {"ts": 1775217960000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7932.7, "quote_volume": 423.89156, "trades": 4, "taker_buy_quote": 152.6783}, {"ts": 1775218020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7076.6, "quote_volume": 378.5981, "trades": 5, "taker_buy_quote": 378.5981}, {"ts": 1775218080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6834.7, "quote_volume": 365.65645, "trades": 6, "taker_buy_quote": 365.65645}, {"ts": 1775218140000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 5485.6, "quote_volume": 293.2796, "trades": 4, "taker_buy_quote": 186.4796}, {"ts": 1775218200000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6424.3, "quote_volume": 343.26389, "trades": 4, "taker_buy_quote": 110.35445}, {"ts": 1775218260000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 12889.6, "quote_volume": 688.83105, "trades": 15, "taker_buy_quote": 281.62935}, {"ts": 1775218320000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4826.0, "quote_volume": 258.17949, "trades": 7, "taker_buy_quote": 252.03315}, {"ts": 1775218380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 171124.8, "quote_volume": 9155.1768, "trades": 22, "taker_buy_quote": 9155.1768}, {"ts": 1775218440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4344.9, "quote_volume": 232.88664, "trades": 4, "taker_buy_quote": 232.88664}, {"ts": 1775218500000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 5396.6, "quote_volume": 289.23395, "trades": 12, "taker_buy_quote": 276.4956}, {"ts": 1775218560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 26032.0, "quote_volume": 1393.322, "trades": 11, "taker_buy_quote": 326.96}, {"ts": 1775218620000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 5967.0, "quote_volume": 319.71778, "trades": 10, "taker_buy_quote": 259.03808}, {"ts": 1775218680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3648.2, "quote_volume": 195.54352, "trades": 7, "taker_buy_quote": 195.54352}, {"ts": 1775218740000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 40368.1, "quote_volume": 2164.082, "trades": 20, "taker_buy_quote": 2105.3667}, {"ts": 1775218800000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 177386.9, "quote_volume": 9525.67653, "trades": 51, "taker_buy_quote": 5745.78723}, {"ts": 1775218860000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 164194.9, "quote_volume": 8814.23948, "trades": 34, "taker_buy_quote": 1060.71517}, {"ts": 1775218920000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 18314.1, "quote_volume": 980.13575, "trades": 9, "taker_buy_quote": 177.6304}, {"ts": 1775218980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 6366.6, "quote_volume": 340.96068, "trades": 6, "taker_buy_quote": 186.30288}, {"ts": 1775219040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 178872.7, "quote_volume": 9573.27091, "trades": 40, "taker_buy_quote": 5082.64141}, {"ts": 1775219100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3342.9, "quote_volume": 179.17944, "trades": 3, "taker_buy_quote": 179.17944}, {"ts": 1775219160000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 29822.9, "quote_volume": 1596.06596, "trades": 8, "taker_buy_quote": 289.87416}, {"ts": 1775219220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 13247.3, "quote_volume": 708.73055, "trades": 12, "taker_buy_quote": 149.38805}, {"ts": 1775219280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2460.7, "quote_volume": 131.64745, "trades": 3, "taker_buy_quote": 131.64745}, {"ts": 1775219340000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 97826.8, "quote_volume": 5224.40475, "trades": 31, "taker_buy_quote": 1713.57903}, {"ts": 1775219400000, "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0534, "volume": 1754470.4, "quote_volume": 94011.46686, "trades": 404, "taker_buy_quote": 52358.16653}, {"ts": 1775219460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 217210.1, "quote_volume": 11577.29833, "trades": 85, "taker_buy_quote": 4059.72242}, {"ts": 1775219520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1100.2, "quote_volume": 58.64066, "trades": 1, "taker_buy_quote": 58.64066}, {"ts": 1775219580000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 136730.4, "quote_volume": 7274.32762, "trades": 34, "taker_buy_quote": 2509.31534}, {"ts": 1775219640000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3194.4, "quote_volume": 170.19069, "trades": 4, "taker_buy_quote": 132.50913}, {"ts": 1775219700000, "open": 0.0532, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 52072.2, "quote_volume": 2775.37113, "trades": 23, "taker_buy_quote": 1072.70871}, {"ts": 1775219760000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 49703.9, "quote_volume": 2649.8523, "trades": 25, "taker_buy_quote": 338.78562}, {"ts": 1775219820000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 47588.4, "quote_volume": 2531.88415, "trades": 6, "taker_buy_quote": 96.61691}, {"ts": 1775219880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 39394.4, "quote_volume": 2099.72152, "trades": 13, "taker_buy_quote": 1715.38588}, {"ts": 1775219940000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 65691.5, "quote_volume": 3501.65433, "trades": 17, "taker_buy_quote": 201.18508}, {"ts": 1775220000000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 101845.3, "quote_volume": 5428.70655, "trades": 28, "taker_buy_quote": 4421.45381}, {"ts": 1775220060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2703.9, "quote_volume": 144.11787, "trades": 3, "taker_buy_quote": 144.11787}, {"ts": 1775220120000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 7025.2, "quote_volume": 374.24828, "trades": 6, "taker_buy_quote": 270.57212}, {"ts": 1775220180000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5245.5, "quote_volume": 279.52674, "trades": 5, "taker_buy_quote": 248.45262}, {"ts": 1775220240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 4132.4, "quote_volume": 220.25692, "trades": 4, "taker_buy_quote": 220.25692}, {"ts": 1775220300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 84397.5, "quote_volume": 4498.38675, "trades": 30, "taker_buy_quote": 2603.41718}, {"ts": 1775220360000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 50984.1, "quote_volume": 2712.81881, "trades": 30, "taker_buy_quote": 769.03977}, {"ts": 1775220420000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 175952.4, "quote_volume": 9360.66768, "trades": 39, "taker_buy_quote": 3924.00008}, {"ts": 1775220480000, "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 77029.1, "quote_volume": 4100.58599, "trades": 37, "taker_buy_quote": 2471.30159}, {"ts": 1775220540000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5872.8, "quote_volume": 312.75877, "trades": 6, "taker_buy_quote": 173.65673}, {"ts": 1775220600000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 87672.1, "quote_volume": 4663.77016, "trades": 26, "taker_buy_quote": 279.7876}, {"ts": 1775220660000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 249224.0, "quote_volume": 13274.90783, "trades": 38, "taker_buy_quote": 6121.91991}, {"ts": 1775220720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 71634.8, "quote_volume": 3818.13484, "trades": 25, "taker_buy_quote": 2150.09535}, {"ts": 1775220780000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 6486.4, "quote_volume": 345.32951, "trades": 4, "taker_buy_quote": 134.86499}, {"ts": 1775220840000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 38697.2, "quote_volume": 2062.80108, "trades": 24, "taker_buy_quote": 2052.802}, {"ts": 1775220900000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 26327.7, "quote_volume": 1403.49506, "trades": 13, "taker_buy_quote": 122.0991}, {"ts": 1775220960000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 102249.0, "quote_volume": 5450.18536, "trades": 51, "taker_buy_quote": 4023.94456}, {"ts": 1775221020000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7912.4, "quote_volume": 423.10514, "trades": 7, "taker_buy_quote": 311.8943}, {"ts": 1775221080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3872.0, "quote_volume": 207.152, "trades": 4, "taker_buy_quote": 207.152}, {"ts": 1775221140000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 12373.3, "quote_volume": 661.21833, "trades": 6, "taker_buy_quote": 258.99885}, {"ts": 1775221200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3353.6, "quote_volume": 179.4176, "trades": 3, "taker_buy_quote": 179.4176}, {"ts": 1775221260000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 70888.6, "quote_volume": 3793.43035, "trades": 49, "taker_buy_quote": 1913.3494}, {"ts": 1775221320000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 99887.8, "quote_volume": 5341.90765, "trades": 20, "taker_buy_quote": 296.37032}, {"ts": 1775221380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 31371.3, "quote_volume": 1676.74659, "trades": 11, "taker_buy_quote": 812.75595}, {"ts": 1775221440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3779.1, "quote_volume": 202.18185, "trades": 4, "taker_buy_quote": 202.18185}, {"ts": 1775221500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 76825.4, "quote_volume": 4110.1589, "trades": 30, "taker_buy_quote": 1028.9013}, {"ts": 1775221560000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 88718.0, "quote_volume": 4746.25646, "trades": 30, "taker_buy_quote": 1956.93516}, {"ts": 1775221620000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 44747.1, "quote_volume": 2389.56205, "trades": 63, "taker_buy_quote": 1183.22935}, {"ts": 1775221680000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 16539.4, "quote_volume": 883.65343, "trades": 16, "taker_buy_quote": 350.46511}, {"ts": 1775221740000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 6236.0, "quote_volume": 333.19966, "trades": 8, "taker_buy_quote": 333.19966}, {"ts": 1775221800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7220.1, "quote_volume": 386.27535, "trades": 6, "taker_buy_quote": 386.27535}, {"ts": 1775221860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5067.4, "quote_volume": 271.1059, "trades": 7, "taker_buy_quote": 271.1059}, {"ts": 1775221920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 181125.8, "quote_volume": 9690.2303, "trades": 27, "taker_buy_quote": 9203.4338}, {"ts": 1775221980000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 31849.7, "quote_volume": 1706.93605, "trades": 6, "taker_buy_quote": 1595.7256}, {"ts": 1775222040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 6188.6, "quote_volume": 331.6032, "trades": 6, "taker_buy_quote": 275.0216}, {"ts": 1775222100000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 76042.5, "quote_volume": 4068.34862, "trades": 31, "taker_buy_quote": 2043.35757}, {"ts": 1775222160000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 103753.4, "quote_volume": 5550.9046, "trades": 43, "taker_buy_quote": 1447.24595}, {"ts": 1775222220000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11816.8, "quote_volume": 632.1988, "trades": 8, "taker_buy_quote": 632.1988}, {"ts": 1775222280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3730.5, "quote_volume": 199.58175, "trades": 4, "taker_buy_quote": 199.58175}, {"ts": 1775222340000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 51808.8, "quote_volume": 2772.07054, "trades": 18, "taker_buy_quote": 2447.32554}, {"ts": 1775222400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6202.3, "quote_volume": 332.44328, "trades": 4, "taker_buy_quote": 332.44328}, {"ts": 1775222460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 42845.0, "quote_volume": 2296.492, "trades": 31, "taker_buy_quote": 1032.70584}, {"ts": 1775222520000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 8235.9, "quote_volume": 441.04547, "trades": 9, "taker_buy_quote": 227.70352}, {"ts": 1775222580000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 37137.3, "quote_volume": 1989.43593, "trades": 13, "taker_buy_quote": 1388.44368}, {"ts": 1775222640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6854.1, "quote_volume": 367.37976, "trades": 6, "taker_buy_quote": 367.37976}, {"ts": 1775222700000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 76603.6, "quote_volume": 4108.83103, "trades": 36, "taker_buy_quote": 4108.83103}, {"ts": 1775222760000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 99343.0, "quote_volume": 5331.18921, "trades": 32, "taker_buy_quote": 1288.93962}, {"ts": 1775222820000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 5303.4, "quote_volume": 284.25187, "trades": 6, "taker_buy_quote": 278.70392}, {"ts": 1775222880000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3741.1, "quote_volume": 200.50432, "trades": 5, "taker_buy_quote": 190.53192}, {"ts": 1775222940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3912.8, "quote_volume": 209.72608, "trades": 5, "taker_buy_quote": 209.72608}, {"ts": 1775223000000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5066.4, "quote_volume": 271.55904, "trades": 5, "taker_buy_quote": 271.55904}, {"ts": 1775223060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4833.3, "quote_volume": 259.06488, "trades": 5, "taker_buy_quote": 259.06488}, {"ts": 1775223120000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 62233.3, "quote_volume": 3329.82676, "trades": 20, "taker_buy_quote": 185.03256}, {"ts": 1775223180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4113.1, "quote_volume": 220.05085, "trades": 4, "taker_buy_quote": 220.05085}, {"ts": 1775223240000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 18002.3, "quote_volume": 961.92447, "trades": 9, "taker_buy_quote": 321.88275}, {"ts": 1775223300000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7125.3, "quote_volume": 380.95355, "trades": 5, "taker_buy_quote": 247.45355}, {"ts": 1775223360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3310.5, "quote_volume": 177.11175, "trades": 3, "taker_buy_quote": 177.11175}, {"ts": 1775223420000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 8029.4, "quote_volume": 429.2372, "trades": 9, "taker_buy_quote": 249.9734}, {"ts": 1775223480000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 5474.7, "quote_volume": 292.86353, "trades": 5, "taker_buy_quote": 275.28425}, {"ts": 1775223540000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 66577.8, "quote_volume": 3555.39333, "trades": 32, "taker_buy_quote": 1877.57601}, {"ts": 1775223600000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 43237.4, "quote_volume": 2309.23431, "trades": 18, "taker_buy_quote": 2014.66923}, {"ts": 1775223660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5102.2, "quote_volume": 272.9677, "trades": 5, "taker_buy_quote": 272.9677}, {"ts": 1775223720000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 51897.2, "quote_volume": 2776.77683, "trades": 19, "taker_buy_quote": 2776.77683}, {"ts": 1775223780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3785.4, "quote_volume": 202.89744, "trades": 3, "taker_buy_quote": 202.89744}, {"ts": 1775223840000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 69583.5, "quote_volume": 3722.94159, "trades": 21, "taker_buy_quote": 703.62094}, {"ts": 1775223900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3868.3, "quote_volume": 206.95405, "trades": 3, "taker_buy_quote": 206.95405}, {"ts": 1775223960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3480.3, "quote_volume": 186.19605, "trades": 4, "taker_buy_quote": 186.19605}, {"ts": 1775224020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 13421.4, "quote_volume": 718.0449, "trades": 8, "taker_buy_quote": 718.0449}, {"ts": 1775224080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8102.1, "quote_volume": 432.65214, "trades": 13, "taker_buy_quote": 239.61648}, {"ts": 1775224140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2802.8, "quote_volume": 149.66952, "trades": 3, "taker_buy_quote": 149.66952}, {"ts": 1775224200000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 194370.2, "quote_volume": 10360.24015, "trades": 40, "taker_buy_quote": 2499.46554}, {"ts": 1775224260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3001.2, "quote_volume": 160.26408, "trades": 4, "taker_buy_quote": 160.26408}, {"ts": 1775224320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4633.1, "quote_volume": 247.40754, "trades": 6, "taker_buy_quote": 247.40754}, {"ts": 1775224380000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 49199.3, "quote_volume": 2622.66821, "trades": 18, "taker_buy_quote": 184.50768}, {"ts": 1775224440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4397.9, "quote_volume": 234.84786, "trades": 4, "taker_buy_quote": 234.84786}, {"ts": 1775224500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3196.1, "quote_volume": 170.67174, "trades": 3, "taker_buy_quote": 170.67174}, {"ts": 1775224560000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 14462.1, "quote_volume": 771.3419, "trades": 6, "taker_buy_quote": 273.39198}, {"ts": 1775224620000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 149016.0, "quote_volume": 7957.4544, "trades": 31, "taker_buy_quote": 7099.74894}, {"ts": 1775224680000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 181933.3, "quote_volume": 9715.23822, "trades": 48, "taker_buy_quote": 5024.36328}, {"ts": 1775224740000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 73213.8, "quote_volume": 3917.08541, "trades": 23, "taker_buy_quote": 1490.05256}, {"ts": 1775224800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 101469.2, "quote_volume": 5428.6022, "trades": 43, "taker_buy_quote": 2450.00575}, {"ts": 1775224860000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 85406.2, "quote_volume": 4566.92984, "trades": 21, "taker_buy_quote": 252.97924}, {"ts": 1775224920000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 44698.6, "quote_volume": 2390.96758, "trades": 14, "taker_buy_quote": 2123.96758}, {"ts": 1775224980000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 167661.4, "quote_volume": 8995.75746, "trades": 67, "taker_buy_quote": 6872.36175}, {"ts": 1775225040000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 349385.1, "quote_volume": 18843.50578, "trades": 108, "taker_buy_quote": 15505.79232}, {"ts": 1775225100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4958.0, "quote_volume": 267.2362, "trades": 6, "taker_buy_quote": 267.2362}, {"ts": 1775225160000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 79564.7, "quote_volume": 4293.23447, "trades": 30, "taker_buy_quote": 4293.23447}, {"ts": 1775225220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 15202.6, "quote_volume": 820.9404, "trades": 10, "taker_buy_quote": 820.9404}, {"ts": 1775225280000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3679.7, "quote_volume": 198.6924, "trades": 6, "taker_buy_quote": 192.5478}, {"ts": 1775225340000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 88194.4, "quote_volume": 4762.16219, "trades": 46, "taker_buy_quote": 3603.18153}, {"ts": 1775225400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 15332.7, "quote_volume": 828.17931, "trades": 4, "taker_buy_quote": 115.50891}, {"ts": 1775225460000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 70575.7, "quote_volume": 3811.20131, "trades": 26, "taker_buy_quote": 222.08843}, {"ts": 1775225520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 111005.1, "quote_volume": 5974.42695, "trades": 22, "taker_buy_quote": 553.9842}, {"ts": 1775225580000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 115403.9, "quote_volume": 6220.27021, "trades": 33, "taker_buy_quote": 4294.01896}, {"ts": 1775225640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3008.4, "quote_volume": 162.12306, "trades": 6, "taker_buy_quote": 146.14446}, {"ts": 1775225700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3381.9, "quote_volume": 182.28441, "trades": 3, "taker_buy_quote": 182.28441}, {"ts": 1775225760000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4496.6, "quote_volume": 242.34817, "trades": 7, "taker_buy_quote": 232.35751}, {"ts": 1775225820000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 28807.4, "quote_volume": 1548.11135, "trades": 36, "taker_buy_quote": 708.74042}, {"ts": 1775225880000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 80691.0, "quote_volume": 4333.49414, "trades": 30, "taker_buy_quote": 1890.33209}, {"ts": 1775225940000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 20878.2, "quote_volume": 1121.12199, "trades": 19, "taker_buy_quote": 1094.94837}, {"ts": 1775226000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12890.9, "quote_volume": 692.51763, "trades": 7, "taker_buy_quote": 148.6494}, {"ts": 1775226060000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 79751.6, "quote_volume": 4282.76321, "trades": 34, "taker_buy_quote": 2089.18265}, {"ts": 1775226120000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4924.2, "quote_volume": 264.42954, "trades": 6, "taker_buy_quote": 264.42954}, {"ts": 1775226180000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 19357.3, "quote_volume": 1039.58838, "trades": 14, "taker_buy_quote": 856.28822}, {"ts": 1775226240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4973.9, "quote_volume": 267.59582, "trades": 7, "taker_buy_quote": 267.59582}, {"ts": 1775226300000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7482.3, "quote_volume": 402.2968, "trades": 6, "taker_buy_quote": 267.54202}, {"ts": 1775226360000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 16708.7, "quote_volume": 899.15858, "trades": 28, "taker_buy_quote": 806.671}, {"ts": 1775226420000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7471.9, "quote_volume": 402.71684, "trades": 10, "taker_buy_quote": 392.72618}, {"ts": 1775226480000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 112710.4, "quote_volume": 6074.97888, "trades": 33, "taker_buy_quote": 5130.93879}, {"ts": 1775226540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7403.3, "quote_volume": 398.9352, "trades": 9, "taker_buy_quote": 343.69874}, {"ts": 1775226600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 64979.5, "quote_volume": 3502.37648, "trades": 26, "taker_buy_quote": 705.99837}, {"ts": 1775226660000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 55515.4, "quote_volume": 2992.26149, "trades": 16, "taker_buy_quote": 2982.27083}, {"ts": 1775226720000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 49324.8, "quote_volume": 2654.26357, "trades": 25, "taker_buy_quote": 617.01359}, {"ts": 1775226780000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 15781.6, "quote_volume": 847.9265, "trades": 24, "taker_buy_quote": 416.43089}, {"ts": 1775226840000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 36094.4, "quote_volume": 1938.26928, "trades": 17, "taker_buy_quote": 1278.59163}, {"ts": 1775226900000, "open": 0.0536, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 17163.7, "quote_volume": 921.57736, "trades": 12, "taker_buy_quote": 319.75722}, {"ts": 1775226960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 43677.1, "quote_volume": 2345.46027, "trades": 17, "taker_buy_quote": 154.02771}, {"ts": 1775227020000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 95421.9, "quote_volume": 5114.67909, "trades": 21, "taker_buy_quote": 35.03925}, {"ts": 1775227080000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 106728.2, "quote_volume": 5734.26226, "trades": 33, "taker_buy_quote": 4813.7066}, {"ts": 1775227140000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 46220.5, "quote_volume": 2486.87678, "trades": 18, "taker_buy_quote": 2486.87678}, {"ts": 1775227200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 74527.8, "quote_volume": 4016.95204, "trades": 23, "taker_buy_quote": 3965.0996}, {"ts": 1775227260000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 114535.2, "quote_volume": 6159.51956, "trades": 27, "taker_buy_quote": 2855.45652}, {"ts": 1775227320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4391.3, "quote_volume": 236.69107, "trades": 7, "taker_buy_quote": 236.69107}, {"ts": 1775227380000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 114883.9, "quote_volume": 6180.76328, "trades": 36, "taker_buy_quote": 3057.09224}, {"ts": 1775227440000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 11147.1, "quote_volume": 600.71869, "trades": 8, "taker_buy_quote": 541.53869}, {"ts": 1775227500000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 11871.4, "quote_volume": 640.55802, "trades": 20, "taker_buy_quote": 580.19541}, {"ts": 1775227560000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 48737.8, "quote_volume": 2627.90842, "trades": 23, "taker_buy_quote": 588.06292}, {"ts": 1775227620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 28875.3, "quote_volume": 1555.56734, "trades": 16, "taker_buy_quote": 1119.0718}, {"ts": 1775227680000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6279.3, "quote_volume": 339.06363, "trades": 7, "taker_buy_quote": 329.0544}, {"ts": 1775227740000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 6953.8, "quote_volume": 374.95396, "trades": 12, "taker_buy_quote": 171.47607}, {"ts": 1775227800000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 19413.8, "quote_volume": 1046.56315, "trades": 15, "taker_buy_quote": 1036.57009}, {"ts": 1775227860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4111.8, "quote_volume": 222.01866, "trades": 7, "taker_buy_quote": 212.0256}, {"ts": 1775227920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 134387.3, "quote_volume": 7243.89799, "trades": 34, "taker_buy_quote": 570.65757}, {"ts": 1775227980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5179.2, "quote_volume": 279.55976, "trades": 9, "taker_buy_quote": 216.4752}, {"ts": 1775228040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5830.8, "quote_volume": 314.84466, "trades": 6, "taker_buy_quote": 304.8516}, {"ts": 1775228100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6341.1, "quote_volume": 342.4194, "trades": 9, "taker_buy_quote": 342.4194}, {"ts": 1775228160000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 32010.6, "quote_volume": 1728.85534, "trades": 19, "taker_buy_quote": 1680.25534}, {"ts": 1775228220000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4955.1, "quote_volume": 268.05241, "trades": 6, "taker_buy_quote": 258.06241}, {"ts": 1775228280000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 40698.4, "quote_volume": 2197.73212, "trades": 14, "taker_buy_quote": 117.91672}, {"ts": 1775228340000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 36222.9, "quote_volume": 1952.5984, "trades": 24, "taker_buy_quote": 347.11469}, {"ts": 1775228400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 12664.5, "quote_volume": 682.59801, "trades": 8, "taker_buy_quote": 672.62349}, {"ts": 1775228460000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 17872.4, "quote_volume": 962.00623, "trades": 47, "taker_buy_quote": 253.92829}, {"ts": 1775228520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3614.7, "quote_volume": 194.47086, "trades": 10, "taker_buy_quote": 103.27986}, {"ts": 1775228580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 19864.0, "quote_volume": 1069.25805, "trades": 11, "taker_buy_quote": 1069.25805}, {"ts": 1775228640000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5838.3, "quote_volume": 314.67277, "trades": 6, "taker_buy_quote": 308.43197}, {"ts": 1775228700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3738.2, "quote_volume": 201.48898, "trades": 4, "taker_buy_quote": 201.48898}, {"ts": 1775228760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5076.7, "quote_volume": 273.63413, "trades": 6, "taker_buy_quote": 273.63413}, {"ts": 1775228820000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 110873.2, "quote_volume": 5965.13348, "trades": 53, "taker_buy_quote": 1635.68496}, {"ts": 1775228880000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3314.9, "quote_volume": 178.329, "trades": 4, "taker_buy_quote": 171.55206}, {"ts": 1775228940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3247.1, "quote_volume": 174.69398, "trades": 4, "taker_buy_quote": 174.69398}, {"ts": 1775229000000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 280445.4, "quote_volume": 15103.15357, "trades": 80, "taker_buy_quote": 13141.84389}, {"ts": 1775229060000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 16078.9, "quote_volume": 868.02191, "trades": 17, "taker_buy_quote": 739.368}, {"ts": 1775229120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 89850.5, "quote_volume": 4858.6379, "trades": 47, "taker_buy_quote": 4740.8153}, {"ts": 1775229180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4896.5, "quote_volume": 264.90065, "trades": 5, "taker_buy_quote": 264.90065}, {"ts": 1775229240000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 214151.2, "quote_volume": 11587.10595, "trades": 40, "taker_buy_quote": 5154.11823}, {"ts": 1775229300000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 527182.6, "quote_volume": 28522.42132, "trades": 153, "taker_buy_quote": 20445.26391}, {"ts": 1775229360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5710.4, "quote_volume": 308.93264, "trades": 5, "taker_buy_quote": 308.93264}, {"ts": 1775229420000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 30722.2, "quote_volume": 1662.05255, "trades": 14, "taker_buy_quote": 1652.07875}, {"ts": 1775229480000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 310563.5, "quote_volume": 16804.33827, "trades": 117, "taker_buy_quote": 11154.43865}, {"ts": 1775229540000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 6081.0, "quote_volume": 329.36594, "trades": 6, "taker_buy_quote": 208.04128}, {"ts": 1775229600000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 91655.1, "quote_volume": 4967.38791, "trades": 27, "taker_buy_quote": 4795.074}, {"ts": 1775229660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 14984.4, "quote_volume": 810.63757, "trades": 18, "taker_buy_quote": 136.53217}, {"ts": 1775229720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 6810.1, "quote_volume": 368.39011, "trades": 9, "taker_buy_quote": 348.78811}, {"ts": 1775229780000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 102127.8, "quote_volume": 5525.09398, "trades": 30, "taker_buy_quote": 1954.80071}, {"ts": 1775229840000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 78194.7, "quote_volume": 4222.51017, "trades": 25, "taker_buy_quote": 1186.36509}, {"ts": 1775229900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5751.3, "quote_volume": 310.5702, "trades": 4, "taker_buy_quote": 310.5702}, {"ts": 1775229960000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 64494.7, "quote_volume": 3481.70846, "trades": 35, "taker_buy_quote": 1779.6942}, {"ts": 1775230020000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 75716.9, "quote_volume": 4090.84398, "trades": 32, "taker_buy_quote": 3476.31008}, {"ts": 1775230080000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 185229.5, "quote_volume": 10020.84935, "trades": 36, "taker_buy_quote": 1513.24192}, {"ts": 1775230140000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 22674.5, "quote_volume": 1225.20324, "trades": 10, "taker_buy_quote": 422.10984}, {"ts": 1775230200000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6843.1, "quote_volume": 370.09223, "trades": 11, "taker_buy_quote": 305.57303}, {"ts": 1775230260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 180208.7, "quote_volume": 9749.29067, "trades": 56, "taker_buy_quote": 2639.78245}, {"ts": 1775230320000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 47808.9, "quote_volume": 2586.45149, "trades": 27, "taker_buy_quote": 403.72125}, {"ts": 1775230380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 30903.3, "quote_volume": 1669.23567, "trades": 20, "taker_buy_quote": 247.49127}, {"ts": 1775230440000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 27186.1, "quote_volume": 1468.47331, "trades": 17, "taker_buy_quote": 1280.28331}, {"ts": 1775230500000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5571.0, "quote_volume": 301.26748, "trades": 11, "taker_buy_quote": 234.51268}, {"ts": 1775230560000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 51755.0, "quote_volume": 2795.08612, "trades": 33, "taker_buy_quote": 1140.13732}, {"ts": 1775230620000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 114432.0, "quote_volume": 6188.72852, "trades": 18, "taker_buy_quote": 5085.68132}, {"ts": 1775230680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 215166.4, "quote_volume": 11619.13737, "trades": 33, "taker_buy_quote": 1725.24117}, {"ts": 1775230740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 36231.3, "quote_volume": 1956.4902, "trades": 12, "taker_buy_quote": 202.3542}, {"ts": 1775230800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 2609.6, "quote_volume": 140.89989, "trades": 3, "taker_buy_quote": 130.923}, {"ts": 1775230860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 78086.8, "quote_volume": 4209.22401, "trades": 20, "taker_buy_quote": 186.5646}, {"ts": 1775230920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 43853.5, "quote_volume": 2364.0421, "trades": 14, "taker_buy_quote": 182.763}, {"ts": 1775230980000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5692.0, "quote_volume": 307.30267, "trades": 6, "taker_buy_quote": 272.0898}, {"ts": 1775231040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 65883.9, "quote_volume": 3551.46366, "trades": 23, "taker_buy_quote": 2129.93201}, {"ts": 1775231100000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4967.9, "quote_volume": 268.2544, "trades": 5, "taker_buy_quote": 261.6786}, {"ts": 1775231160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8695.3, "quote_volume": 469.5462, "trades": 5, "taker_buy_quote": 469.5462}, {"ts": 1775231220000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 58468.2, "quote_volume": 3150.87299, "trades": 21, "taker_buy_quote": 295.03979}, {"ts": 1775231280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 16477.8, "quote_volume": 887.03705, "trades": 9, "taker_buy_quote": 286.42999}, {"ts": 1775231340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 6741.0, "quote_volume": 363.01728, "trades": 10, "taker_buy_quote": 189.44772}, {"ts": 1775231400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 31591.0, "quote_volume": 1700.07538, "trades": 13, "taker_buy_quote": 258.49362}, {"ts": 1775231460000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 13976.7, "quote_volume": 752.22483, "trades": 5, "taker_buy_quote": 150.04143}, {"ts": 1775231520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4786.0, "quote_volume": 257.94593, "trades": 7, "taker_buy_quote": 247.47107}, {"ts": 1775231580000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 66443.6, "quote_volume": 3581.46874, "trades": 21, "taker_buy_quote": 3581.46874}, {"ts": 1775231640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3649.3, "quote_volume": 197.0622, "trades": 3, "taker_buy_quote": 197.0622}, {"ts": 1775231700000, "open": 0.054, "high": 0.0547, "low": 0.054, "close": 0.0546, "volume": 8547169.8, "quote_volume": 465755.12427, "trades": 624, "taker_buy_quote": 183694.47775}, {"ts": 1775231760000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 274219.6, "quote_volume": 14992.84645, "trades": 83, "taker_buy_quote": 9233.99165}, {"ts": 1775231820000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 100548.4, "quote_volume": 5501.49083, "trades": 53, "taker_buy_quote": 818.3558}, {"ts": 1775231880000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 52248.8, "quote_volume": 2862.69424, "trades": 17, "taker_buy_quote": 2567.31424}, {"ts": 1775231940000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 707690.0, "quote_volume": 38787.42594, "trades": 228, "taker_buy_quote": 13959.8585}, {"ts": 1775232000000, "open": 0.0548, "high": 0.0549, "low": 0.0545, "close": 0.0546, "volume": 758708.6, "quote_volume": 41455.47669, "trades": 152, "taker_buy_quote": 32799.30563}, {"ts": 1775232060000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 453936.3, "quote_volume": 24852.14745, "trades": 91, "taker_buy_quote": 18720.53383}, {"ts": 1775232120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 116148.1, "quote_volume": 6366.757, "trades": 32, "taker_buy_quote": 5789.83904}, {"ts": 1775232180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 631798.8, "quote_volume": 34685.75412, "trades": 104, "taker_buy_quote": 21766.15908}, {"ts": 1775232240000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 346401.9, "quote_volume": 19018.32553, "trades": 67, "taker_buy_quote": 14279.00068}, {"ts": 1775232300000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 286034.1, "quote_volume": 15659.06697, "trades": 54, "taker_buy_quote": 9894.9548}, {"ts": 1775232360000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 295380.4, "quote_volume": 16147.97512, "trades": 61, "taker_buy_quote": 3307.47528}, {"ts": 1775232420000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 345341.9, "quote_volume": 18898.06036, "trades": 96, "taker_buy_quote": 13807.3433}, {"ts": 1775232480000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 201597.6, "quote_volume": 11028.073, "trades": 28, "taker_buy_quote": 10578.78963}, {"ts": 1775232540000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 223727.1, "quote_volume": 12240.29253, "trades": 68, "taker_buy_quote": 5791.63842}, {"ts": 1775232600000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 685704.7, "quote_volume": 37486.89819, "trades": 135, "taker_buy_quote": 6280.40012}, {"ts": 1775232660000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 113114.8, "quote_volume": 6188.01498, "trades": 32, "taker_buy_quote": 1759.99738}, {"ts": 1775232720000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 288355.6, "quote_volume": 15773.34259, "trades": 168, "taker_buy_quote": 6971.5273}, {"ts": 1775232780000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 311862.7, "quote_volume": 17074.71321, "trades": 63, "taker_buy_quote": 16025.60359}, {"ts": 1775232840000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 33496.9, "quote_volume": 1837.31659, "trades": 13, "taker_buy_quote": 925.87203}, {"ts": 1775232900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 31381.6, "quote_volume": 1722.84984, "trades": 11, "taker_buy_quote": 1722.84984}, {"ts": 1775232960000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 9000.4, "quote_volume": 493.71558, "trades": 11, "taker_buy_quote": 271.01934}, {"ts": 1775233020000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 425697.1, "quote_volume": 23373.3109, "trades": 58, "taker_buy_quote": 14059.55884}, {"ts": 1775233080000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 27472.2, "quote_volume": 1510.31027, "trades": 26, "taker_buy_quote": 1147.5695}, {"ts": 1775233140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 7298.3, "quote_volume": 401.4065, "trades": 10, "taker_buy_quote": 401.4065}, {"ts": 1775233200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 163989.9, "quote_volume": 9021.94961, "trades": 50, "taker_buy_quote": 5929.76161}, {"ts": 1775233260000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 266240.2, "quote_volume": 14619.63663, "trades": 107, "taker_buy_quote": 10046.2631}, {"ts": 1775233320000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 20784.3, "quote_volume": 1144.10351, "trades": 14, "taker_buy_quote": 843.86401}, {"ts": 1775233380000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 468754.8, "quote_volume": 25785.21329, "trades": 74, "taker_buy_quote": 10073.46229}, {"ts": 1775233440000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 340806.2, "quote_volume": 18683.90539, "trades": 123, "taker_buy_quote": 8743.17018}, {"ts": 1775233500000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 174947.3, "quote_volume": 9575.96897, "trades": 48, "taker_buy_quote": 6215.66045}, {"ts": 1775233560000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 63182.3, "quote_volume": 3461.38773, "trades": 25, "taker_buy_quote": 500.60896}, {"ts": 1775233620000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 171997.0, "quote_volume": 9438.55058, "trades": 54, "taker_buy_quote": 2607.44789}, {"ts": 1775233680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 24929.3, "quote_volume": 1366.47799, "trades": 20, "taker_buy_quote": 193.44015}, {"ts": 1775233740000, "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 398565.8, "quote_volume": 21845.01188, "trades": 79, "taker_buy_quote": 15581.66526}, {"ts": 1775233800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5352.2, "quote_volume": 293.83578, "trades": 6, "taker_buy_quote": 293.83578}, {"ts": 1775233860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9109.7, "quote_volume": 500.12253, "trades": 11, "taker_buy_quote": 500.12253}, {"ts": 1775233920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3534.4, "quote_volume": 194.03856, "trades": 3, "taker_buy_quote": 194.03856}, {"ts": 1775233980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 55789.7, "quote_volume": 3062.64789, "trades": 15, "taker_buy_quote": 2949.40917}, {"ts": 1775234040000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 7764.1, "quote_volume": 426.05495, "trades": 11, "taker_buy_quote": 319.66623}, {"ts": 1775234100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 83940.1, "quote_volume": 4608.31149, "trades": 30, "taker_buy_quote": 3756.68622}, {"ts": 1775234160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 23842.1, "quote_volume": 1309.16551, "trades": 18, "taker_buy_quote": 1309.16551}, {"ts": 1775234220000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 150901.4, "quote_volume": 8284.81573, "trades": 35, "taker_buy_quote": 1479.71917}, {"ts": 1775234280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4013.8, "quote_volume": 220.759, "trades": 6, "taker_buy_quote": 220.759}, {"ts": 1775234340000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 106445.0, "quote_volume": 5857.15956, "trades": 42, "taker_buy_quote": 5697.98631}, {"ts": 1775234400000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 612991.5, "quote_volume": 33784.95937, "trades": 143, "taker_buy_quote": 22876.9254}, {"ts": 1775234460000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 211555.6, "quote_volume": 11660.10494, "trades": 87, "taker_buy_quote": 8087.7048}, {"ts": 1775234520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 159822.4, "quote_volume": 8822.1667, "trades": 59, "taker_buy_quote": 5690.52384}, {"ts": 1775234580000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 120483.8, "quote_volume": 6650.25414, "trades": 41, "taker_buy_quote": 2754.6732}, {"ts": 1775234640000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 282118.9, "quote_volume": 15574.22803, "trades": 82, "taker_buy_quote": 9459.58603}, {"ts": 1775234700000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 422326.1, "quote_volume": 23356.90705, "trades": 118, "taker_buy_quote": 15406.71297}, {"ts": 1775234760000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 214704.8, "quote_volume": 11861.27925, "trades": 62, "taker_buy_quote": 8228.26917}, {"ts": 1775234820000, "open": 0.0553, "high": 0.0555, "low": 0.0552, "close": 0.0552, "volume": 325717.5, "quote_volume": 18033.36142, "trades": 86, "taker_buy_quote": 12182.02596}, {"ts": 1775234880000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 45957.7, "quote_volume": 2541.8324, "trades": 40, "taker_buy_quote": 1960.07}, {"ts": 1775234940000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 18159.0, "quote_volume": 1005.0686, "trades": 27, "taker_buy_quote": 485.2486}, {"ts": 1775235000000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 156103.3, "quote_volume": 8647.5271, "trades": 74, "taker_buy_quote": 4085.75269}, {"ts": 1775235060000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 413012.1, "quote_volume": 22917.00071, "trades": 119, "taker_buy_quote": 19288.85586}, {"ts": 1775235120000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 713235.3, "quote_volume": 39594.17077, "trades": 157, "taker_buy_quote": 20804.40182}, {"ts": 1775235180000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 152282.5, "quote_volume": 8464.56439, "trades": 71, "taker_buy_quote": 6122.16048}, {"ts": 1775235240000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 271405.3, "quote_volume": 15067.90901, "trades": 95, "taker_buy_quote": 6226.81466}, {"ts": 1775235300000, "open": 0.0554, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 171763.4, "quote_volume": 9539.23615, "trades": 71, "taker_buy_quote": 8795.2478}, {"ts": 1775235360000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 454014.5, "quote_volume": 25242.56424, "trades": 130, "taker_buy_quote": 21173.28024}, {"ts": 1775235420000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 735134.9, "quote_volume": 40875.25398, "trades": 134, "taker_buy_quote": 20307.50372}, {"ts": 1775235480000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 287691.3, "quote_volume": 16006.2046, "trades": 97, "taker_buy_quote": 9955.03968}, {"ts": 1775235540000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 156796.9, "quote_volume": 8732.20733, "trades": 65, "taker_buy_quote": 7964.92733}, {"ts": 1775235600000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 559125.0, "quote_volume": 31149.6331, "trades": 179, "taker_buy_quote": 22770.99487}, {"ts": 1775235660000, "open": 0.0556, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 291048.8, "quote_volume": 16212.21335, "trades": 132, "taker_buy_quote": 11527.93941}, {"ts": 1775235720000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 185208.2, "quote_volume": 10305.39386, "trades": 91, "taker_buy_quote": 7174.80918}, {"ts": 1775235780000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 222899.3, "quote_volume": 12418.69872, "trades": 76, "taker_buy_quote": 11318.90222}, {"ts": 1775235840000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 173589.0, "quote_volume": 9685.86805, "trades": 62, "taker_buy_quote": 9157.1985}, {"ts": 1775235900000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 565475.8, "quote_volume": 31522.71453, "trades": 97, "taker_buy_quote": 12272.08933}, {"ts": 1775235960000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 409604.0, "quote_volume": 22894.92669, "trades": 95, "taker_buy_quote": 21481.5315}, {"ts": 1775236020000, "open": 0.0559, "high": 0.0562, "low": 0.0558, "close": 0.0562, "volume": 1648971.0, "quote_volume": 92441.435, "trades": 240, "taker_buy_quote": 86498.99782}, {"ts": 1775236080000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 652382.4, "quote_volume": 36631.47567, "trades": 185, "taker_buy_quote": 26531.14429}, {"ts": 1775236140000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 91882.4, "quote_volume": 5162.61365, "trades": 40, "taker_buy_quote": 4502.18762}, {"ts": 1775236200000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 156494.7, "quote_volume": 8794.92687, "trades": 77, "taker_buy_quote": 8055.05608}, {"ts": 1775236260000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 272975.2, "quote_volume": 15351.88167, "trades": 115, "taker_buy_quote": 12486.78641}, {"ts": 1775236320000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 257787.0, "quote_volume": 14510.8225, "trades": 114, "taker_buy_quote": 13404.6098}, {"ts": 1775236380000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 920479.0, "quote_volume": 51876.30046, "trades": 306, "taker_buy_quote": 34461.31272}, {"ts": 1775236440000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 407767.3, "quote_volume": 22977.37443, "trades": 201, "taker_buy_quote": 15083.16521}, {"ts": 1775236500000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 355207.0, "quote_volume": 19992.74125, "trades": 150, "taker_buy_quote": 10342.69847}, {"ts": 1775236560000, "open": 0.0562, "high": 0.0563, "low": 0.0557, "close": 0.056, "volume": 1875402.8, "quote_volume": 104814.78551, "trades": 236, "taker_buy_quote": 18633.86233}, {"ts": 1775236620000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 271401.4, "quote_volume": 15188.52496, "trades": 84, "taker_buy_quote": 6308.96285}, {"ts": 1775236680000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 504320.7, "quote_volume": 28218.3113, "trades": 100, "taker_buy_quote": 12375.02902}, {"ts": 1775236740000, "open": 0.0557, "high": 0.0559, "low": 0.0557, "close": 0.0559, "volume": 282334.2, "quote_volume": 15762.28616, "trades": 84, "taker_buy_quote": 11317.93106}, {"ts": 1775236800000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 239377.0, "quote_volume": 13341.57328, "trades": 95, "taker_buy_quote": 3025.55159}, {"ts": 1775236860000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 204852.3, "quote_volume": 11398.68549, "trades": 69, "taker_buy_quote": 3919.34257}, {"ts": 1775236920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 135058.2, "quote_volume": 7509.23592, "trades": 33, "taker_buy_quote": 6347.09028}, {"ts": 1775236980000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 144659.9, "quote_volume": 8036.54633, "trades": 34, "taker_buy_quote": 1400.8066}, {"ts": 1775237040000, "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 165236.1, "quote_volume": 9190.15734, "trades": 61, "taker_buy_quote": 7230.93388}, {"ts": 1775237100000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 123425.9, "quote_volume": 6870.78657, "trades": 59, "taker_buy_quote": 3794.70836}, {"ts": 1775237160000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0554, "volume": 56077.0, "quote_volume": 3115.28343, "trades": 43, "taker_buy_quote": 586.2565}, {"ts": 1775237220000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 337869.6, "quote_volume": 18715.94864, "trades": 69, "taker_buy_quote": 2231.81065}, {"ts": 1775237280000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 227058.2, "quote_volume": 12555.17867, "trades": 61, "taker_buy_quote": 3660.14663}, {"ts": 1775237340000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0552, "volume": 157446.6, "quote_volume": 8706.37885, "trades": 32, "taker_buy_quote": 4825.14495}, {"ts": 1775237400000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 518291.6, "quote_volume": 28622.88287, "trades": 112, "taker_buy_quote": 12864.47816}, {"ts": 1775237460000, "open": 0.055, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 934832.8, "quote_volume": 51515.11693, "trades": 162, "taker_buy_quote": 33045.63324}, {"ts": 1775237520000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 238297.0, "quote_volume": 13158.10375, "trades": 88, "taker_buy_quote": 6132.43238}, {"ts": 1775237580000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 255549.6, "quote_volume": 14055.36157, "trades": 67, "taker_buy_quote": 4148.47947}, {"ts": 1775237640000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 432614.6, "quote_volume": 23794.45323, "trades": 27, "taker_buy_quote": 23720.61923}, {"ts": 1775237700000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 232322.4, "quote_volume": 12800.95374, "trades": 44, "taker_buy_quote": 1435.66907}, {"ts": 1775237760000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 71242.9, "quote_volume": 3918.68236, "trades": 24, "taker_buy_quote": 741.67721}, {"ts": 1775237820000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 57876.9, "quote_volume": 3177.68264, "trades": 18, "taker_buy_quote": 132.4565}, {"ts": 1775237880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 143734.1, "quote_volume": 7898.62953, "trades": 53, "taker_buy_quote": 5518.67896}, {"ts": 1775237940000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 171732.1, "quote_volume": 9430.98368, "trades": 47, "taker_buy_quote": 5775.54404}, {"ts": 1775238000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3989.2, "quote_volume": 219.80492, "trades": 9, "taker_buy_quote": 219.80492}, {"ts": 1775238060000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 221780.8, "quote_volume": 12198.10533, "trades": 75, "taker_buy_quote": 5289.81915}, {"ts": 1775238120000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 113366.5, "quote_volume": 6235.09043, "trades": 152, "taker_buy_quote": 3019.48147}, {"ts": 1775238180000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 83175.6, "quote_volume": 4573.84626, "trades": 24, "taker_buy_quote": 3693.30694}, {"ts": 1775238240000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 110816.1, "quote_volume": 6087.63167, "trades": 44, "taker_buy_quote": 333.08433}, {"ts": 1775238300000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 430364.2, "quote_volume": 23630.69078, "trades": 103, "taker_buy_quote": 13461.65359}, {"ts": 1775238360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 113562.3, "quote_volume": 6234.42851, "trades": 35, "taker_buy_quote": 2887.40511}, {"ts": 1775238420000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 223788.4, "quote_volume": 12267.34055, "trades": 87, "taker_buy_quote": 2710.35954}, {"ts": 1775238480000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 74929.7, "quote_volume": 4113.43674, "trades": 24, "taker_buy_quote": 3602.75274}, {"ts": 1775238540000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 175411.7, "quote_volume": 9629.59577, "trades": 34, "taker_buy_quote": 2962.81661}, {"ts": 1775238600000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 60573.6, "quote_volume": 3323.49774, "trades": 21, "taker_buy_quote": 339.90237}, {"ts": 1775238660000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 16271.7, "quote_volume": 891.99341, "trades": 8, "taker_buy_quote": 167.03325}, {"ts": 1775238720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 57960.9, "quote_volume": 3176.67676, "trades": 27, "taker_buy_quote": 230.27256}, {"ts": 1775238780000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 175104.1, "quote_volume": 9587.45221, "trades": 72, "taker_buy_quote": 2043.20175}, {"ts": 1775238840000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 40174.5, "quote_volume": 2197.69005, "trades": 19, "taker_buy_quote": 79.4052}, {"ts": 1775238900000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 117238.9, "quote_volume": 6431.61711, "trades": 33, "taker_buy_quote": 5928.77684}, {"ts": 1775238960000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 34646.9, "quote_volume": 1902.69754, "trades": 8, "taker_buy_quote": 320.5015}, {"ts": 1775239020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 142787.6, "quote_volume": 7853.318, "trades": 33, "taker_buy_quote": 3170.398}, {"ts": 1775239080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 10203.8, "quote_volume": 560.55835, "trades": 9, "taker_buy_quote": 203.3515}, {"ts": 1775239140000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 133444.8, "quote_volume": 7347.27627, "trades": 52, "taker_buy_quote": 6416.93481}, {"ts": 1775239200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 88786.9, "quote_volume": 4884.20842, "trades": 28, "taker_buy_quote": 511.83492}, {"ts": 1775239260000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 68667.4, "quote_volume": 3764.56914, "trades": 30, "taker_buy_quote": 193.697}, {"ts": 1775239320000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2397.3, "quote_volume": 131.51177, "trades": 2, "taker_buy_quote": 76.71177}, {"ts": 1775239380000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 25828.5, "quote_volume": 1415.72834, "trades": 16, "taker_buy_quote": 179.27046}, {"ts": 1775239440000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 14739.2, "quote_volume": 808.9912, "trades": 13, "taker_buy_quote": 704.38896}, {"ts": 1775239500000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 112229.0, "quote_volume": 6171.27379, "trades": 42, "taker_buy_quote": 4344.73027}, {"ts": 1775239560000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 41120.9, "quote_volume": 2261.41926, "trades": 13, "taker_buy_quote": 879.27652}, {"ts": 1775239620000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 329049.3, "quote_volume": 18148.55598, "trades": 74, "taker_buy_quote": 12364.55798}, {"ts": 1775239680000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 18662.2, "quote_volume": 1029.04313, "trades": 7, "taker_buy_quote": 417.26232}, {"ts": 1775239740000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 69461.1, "quote_volume": 3827.57037, "trades": 27, "taker_buy_quote": 2096.68652}, {"ts": 1775239800000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4403.0, "quote_volume": 243.03325, "trades": 6, "taker_buy_quote": 236.2284}, {"ts": 1775239860000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 8298.2, "quote_volume": 457.70781, "trades": 6, "taker_buy_quote": 263.29848}, {"ts": 1775239920000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 44492.3, "quote_volume": 2451.82542, "trades": 11, "taker_buy_quote": 165.42888}, {"ts": 1775239980000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 77538.8, "quote_volume": 4270.74171, "trades": 26, "taker_buy_quote": 3365.34821}, {"ts": 1775240040000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 78695.7, "quote_volume": 4336.44006, "trades": 24, "taker_buy_quote": 572.55906}, {"ts": 1775240100000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 187037.6, "quote_volume": 10309.5092, "trades": 75, "taker_buy_quote": 2474.5451}, {"ts": 1775240160000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 81880.7, "quote_volume": 4503.56069, "trades": 35, "taker_buy_quote": 2838.38069}, {"ts": 1775240220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 183537.2, "quote_volume": 10094.546, "trades": 53, "taker_buy_quote": 775.5165}, {"ts": 1775240280000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 133495.6, "quote_volume": 7347.81735, "trades": 33, "taker_buy_quote": 6735.13385}, {"ts": 1775240340000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 10365.9, "quote_volume": 571.80576, "trades": 18, "taker_buy_quote": 355.85784}, {"ts": 1775240400000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 101511.0, "quote_volume": 5603.3972, "trades": 29, "taker_buy_quote": 3251.32416}, {"ts": 1775240460000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 155079.2, "quote_volume": 8545.77136, "trades": 45, "taker_buy_quote": 5053.21378}, {"ts": 1775240520000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 19757.7, "quote_volume": 1089.90359, "trades": 9, "taker_buy_quote": 692.38464}, {"ts": 1775240580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 59466.1, "quote_volume": 3282.52872, "trades": 12, "taker_buy_quote": 3282.52872}, {"ts": 1775240640000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 6832.0, "quote_volume": 376.91504, "trades": 7, "taker_buy_quote": 260.45568}, {"ts": 1775240700000, "open": 0.0552, "high": 0.0552, "low": 0.0549, "close": 0.0549, "volume": 120266.1, "quote_volume": 6616.45096, "trades": 34, "taker_buy_quote": 112.09867}, {"ts": 1775240760000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 79527.2, "quote_volume": 4367.1136, "trades": 31, "taker_buy_quote": 2282.52612}, {"ts": 1775240820000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 62613.8, "quote_volume": 3437.87188, "trades": 18, "taker_buy_quote": 255.253}, {"ts": 1775240880000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 104147.4, "quote_volume": 5707.14284, "trades": 26, "taker_buy_quote": 509.46464}, {"ts": 1775240940000, "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 278381.7, "quote_volume": 15226.80687, "trades": 58, "taker_buy_quote": 7743.69712}, {"ts": 1775241000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 287086.8, "quote_volume": 15703.59796, "trades": 86, "taker_buy_quote": 6480.76301}, {"ts": 1775241060000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 44050.8, "quote_volume": 2409.01932, "trades": 25, "taker_buy_quote": 1901.01098}, {"ts": 1775241120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 22898.9, "quote_volume": 1250.92331, "trades": 8, "taker_buy_quote": 351.92339}, {"ts": 1775241180000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 247819.1, "quote_volume": 13554.62023, "trades": 31, "taker_buy_quote": 12962.46139}, {"ts": 1775241240000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 9427.5, "quote_volume": 515.31497, "trades": 9, "taker_buy_quote": 313.68809}, {"ts": 1775241300000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 17421.8, "quote_volume": 952.70238, "trades": 14, "taker_buy_quote": 805.2387}, {"ts": 1775241360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6239.8, "quote_volume": 341.31706, "trades": 5, "taker_buy_quote": 341.31706}, {"ts": 1775241420000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 64065.5, "quote_volume": 3504.23478, "trades": 18, "taker_buy_quote": 3423.38856}, {"ts": 1775241480000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 12557.0, "quote_volume": 686.17036, "trades": 15, "taker_buy_quote": 305.31352}, {"ts": 1775241540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4044.4, "quote_volume": 221.22868, "trades": 9, "taker_buy_quote": 221.22868}, {"ts": 1775241600000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 288035.6, "quote_volume": 15727.03245, "trades": 47, "taker_buy_quote": 474.59343}, {"ts": 1775241660000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 49561.4, "quote_volume": 2706.40254, "trades": 22, "taker_buy_quote": 1941.47292}, {"ts": 1775241720000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 23667.2, "quote_volume": 1294.29003, "trades": 42, "taker_buy_quote": 1127.31777}, {"ts": 1775241780000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 174580.3, "quote_volume": 9549.53289, "trades": 30, "taker_buy_quote": 2286.53658}, {"ts": 1775241840000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4410.5, "quote_volume": 241.15973, "trades": 7, "taker_buy_quote": 189.49721}, {"ts": 1775241900000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 55691.5, "quote_volume": 3046.28805, "trades": 17, "taker_buy_quote": 3026.08605}, {"ts": 1775241960000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 151935.9, "quote_volume": 8311.01486, "trades": 39, "taker_buy_quote": 2525.56543}, {"ts": 1775242020000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 31525.9, "quote_volume": 1724.26051, "trades": 18, "taker_buy_quote": 1611.66439}, {"ts": 1775242080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3850.7, "quote_volume": 211.01836, "trades": 4, "taker_buy_quote": 211.01836}, {"ts": 1775242140000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 6664.7, "quote_volume": 365.10761, "trades": 7, "taker_buy_quote": 300.58896}, {"ts": 1775242200000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5445.2, "quote_volume": 298.20106, "trades": 5, "taker_buy_quote": 191.04376}, {"ts": 1775242260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5645.3, "quote_volume": 309.36244, "trades": 6, "taker_buy_quote": 309.36244}, {"ts": 1775242320000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 38034.1, "quote_volume": 2080.83903, "trades": 19, "taker_buy_quote": 204.82048}, {"ts": 1775242380000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 77650.6, "quote_volume": 4239.79535, "trades": 42, "taker_buy_quote": 2525.06051}, {"ts": 1775242440000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 7386.1, "quote_volume": 403.81637, "trades": 7, "taker_buy_quote": 292.81457}, {"ts": 1775242500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3574.6, "quote_volume": 195.53062, "trades": 3, "taker_buy_quote": 195.53062}, {"ts": 1775242560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6027.8, "quote_volume": 329.69393, "trades": 10, "taker_buy_quote": 315.09935}, {"ts": 1775242620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5677.1, "quote_volume": 310.53737, "trades": 5, "taker_buy_quote": 310.53737}, {"ts": 1775242680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 11902.4, "quote_volume": 650.23243, "trades": 6, "taker_buy_quote": 197.68033}, {"ts": 1775242740000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 47116.8, "quote_volume": 2576.46011, "trades": 23, "taker_buy_quote": 2123.90801}, {"ts": 1775242800000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 99909.2, "quote_volume": 5464.20013, "trades": 23, "taker_buy_quote": 604.73059}, {"ts": 1775242860000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3126.3, "quote_volume": 171.00861, "trades": 3, "taker_buy_quote": 171.00861}, {"ts": 1775242920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4198.6, "quote_volume": 229.66342, "trades": 4, "taker_buy_quote": 229.66342}, {"ts": 1775242980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 110592.9, "quote_volume": 6049.43163, "trades": 35, "taker_buy_quote": 1909.95443}, {"ts": 1775243040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4559.8, "quote_volume": 249.42106, "trades": 4, "taker_buy_quote": 249.42106}, {"ts": 1775243100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5657.5, "quote_volume": 309.46525, "trades": 6, "taker_buy_quote": 309.46525}, {"ts": 1775243160000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 9481.0, "quote_volume": 518.14624, "trades": 11, "taker_buy_quote": 264.55108}, {"ts": 1775243220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 51853.2, "quote_volume": 2836.37004, "trades": 8, "taker_buy_quote": 2836.37004}, {"ts": 1775243280000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 127353.4, "quote_volume": 6952.84298, "trades": 33, "taker_buy_quote": 773.52737}, {"ts": 1775243340000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 1020676.7, "quote_volume": 55536.53759, "trades": 133, "taker_buy_quote": 9104.32548}, {"ts": 1775243400000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 86800.5, "quote_volume": 4730.87189, "trades": 22, "taker_buy_quote": 4575.21989}, {"ts": 1775243460000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 131842.2, "quote_volume": 7178.30673, "trades": 29, "taker_buy_quote": 539.14125}, {"ts": 1775243520000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 10205.6, "quote_volume": 555.57355, "trades": 12, "taker_buy_quote": 211.95595}, {"ts": 1775243580000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 29641.0, "quote_volume": 1612.35316, "trades": 40, "taker_buy_quote": 566.15712}, {"ts": 1775243640000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 56187.9, "quote_volume": 3056.764, "trades": 21, "taker_buy_quote": 3015.23002}, {"ts": 1775243700000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 27534.9, "quote_volume": 1500.38344, "trades": 14, "taker_buy_quote": 1354.2596}, {"ts": 1775243760000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 24928.8, "quote_volume": 1356.37531, "trades": 6, "taker_buy_quote": 135.48155}, {"ts": 1775243820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3789.0, "quote_volume": 206.5005, "trades": 5, "taker_buy_quote": 206.5005}, {"ts": 1775243880000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 6398.9, "quote_volume": 348.74005, "trades": 5, "taker_buy_quote": 348.74005}, {"ts": 1775243940000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2857.9, "quote_volume": 155.75555, "trades": 3, "taker_buy_quote": 155.75555}, {"ts": 1775244000000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 251611.5, "quote_volume": 13687.95608, "trades": 54, "taker_buy_quote": 4520.43}, {"ts": 1775244060000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 58303.4, "quote_volume": 3177.5353, "trades": 13, "taker_buy_quote": 3177.5353}, {"ts": 1775244120000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 32200.0, "quote_volume": 1755.27057, "trades": 16, "taker_buy_quote": 1448.37562}, {"ts": 1775244180000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3307.2, "quote_volume": 180.54582, "trades": 4, "taker_buy_quote": 165.66732}, {"ts": 1775244240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3426.3, "quote_volume": 187.07598, "trades": 3, "taker_buy_quote": 187.07598}, {"ts": 1775244300000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 31482.1, "quote_volume": 1717.72952, "trades": 11, "taker_buy_quote": 1067.46822}, {"ts": 1775244360000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4549.2, "quote_volume": 248.3739, "trades": 6, "taker_buy_quote": 241.605}, {"ts": 1775244420000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 62937.3, "quote_volume": 3436.28623, "trades": 21, "taker_buy_quote": 3387.04548}, {"ts": 1775244480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4563.2, "quote_volume": 249.15072, "trades": 6, "taker_buy_quote": 249.15072}, {"ts": 1775244540000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6677.1, "quote_volume": 364.20669, "trades": 4, "taker_buy_quote": 166.38804}, {"ts": 1775244600000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 12152.3, "quote_volume": 662.66395, "trades": 6, "taker_buy_quote": 198.5256}, {"ts": 1775244660000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4861.8, "quote_volume": 265.45428, "trades": 4, "taker_buy_quote": 265.45428}, {"ts": 1775244720000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6752.3, "quote_volume": 368.43481, "trades": 8, "taker_buy_quote": 237.21516}, {"ts": 1775244780000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4305.2, "quote_volume": 235.04923, "trades": 5, "taker_buy_quote": 227.04318}, {"ts": 1775244840000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 10967.7, "quote_volume": 598.26785, "trades": 8, "taker_buy_quote": 288.3972}, {"ts": 1775244900000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 60978.2, "quote_volume": 3332.12151, "trades": 38, "taker_buy_quote": 2395.24922}, {"ts": 1775244960000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 10646.2, "quote_volume": 583.41176, "trades": 7, "taker_buy_quote": 583.41176}, {"ts": 1775245020000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 84907.1, "quote_volume": 4644.62207, "trades": 20, "taker_buy_quote": 359.65928}, {"ts": 1775245080000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 61262.4, "quote_volume": 3351.33912, "trades": 27, "taker_buy_quote": 3044.19862}, {"ts": 1775245140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 50430.7, "quote_volume": 2758.55929, "trades": 15, "taker_buy_quote": 222.05465}, {"ts": 1775245200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4894.8, "quote_volume": 267.74556, "trades": 4, "taker_buy_quote": 267.74556}, {"ts": 1775245260000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5254.8, "quote_volume": 287.23669, "trades": 5, "taker_buy_quote": 177.56167}, {"ts": 1775245320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 12939.5, "quote_volume": 707.79065, "trades": 23, "taker_buy_quote": 707.79065}, {"ts": 1775245380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3993.8, "quote_volume": 218.86024, "trades": 3, "taker_buy_quote": 218.86024}, {"ts": 1775245440000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 204779.9, "quote_volume": 11221.64559, "trades": 54, "taker_buy_quote": 5178.09584}, {"ts": 1775245500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 57523.5, "quote_volume": 3158.04015, "trades": 12, "taker_buy_quote": 3158.04015}, {"ts": 1775245560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 35784.7, "quote_volume": 1961.00156, "trades": 18, "taker_buy_quote": 108.3396}, {"ts": 1775245620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 18603.2, "quote_volume": 1019.45536, "trades": 8, "taker_buy_quote": 1019.45536}, {"ts": 1775245680000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 13348.4, "quote_volume": 731.30978, "trades": 9, "taker_buy_quote": 631.4604}, {"ts": 1775245740000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 40064.0, "quote_volume": 2195.95898, "trades": 21, "taker_buy_quote": 2126.90002}, {"ts": 1775245800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4573.5, "quote_volume": 251.08515, "trades": 4, "taker_buy_quote": 251.08515}, {"ts": 1775245860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 46804.3, "quote_volume": 2569.55607, "trades": 21, "taker_buy_quote": 2201.93469}, {"ts": 1775245920000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 93469.4, "quote_volume": 5140.59891, "trades": 27, "taker_buy_quote": 5020.8675}, {"ts": 1775245980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3896.6, "quote_volume": 214.313, "trades": 6, "taker_buy_quote": 214.313}, {"ts": 1775246040000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 132330.2, "quote_volume": 7278.161, "trades": 29, "taker_buy_quote": 4058.945}, {"ts": 1775246100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 109890.9, "quote_volume": 6033.28785, "trades": 65, "taker_buy_quote": 2704.15185}, {"ts": 1775246160000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 19723.4, "quote_volume": 1082.98541, "trades": 18, "taker_buy_quote": 668.10021}, {"ts": 1775246220000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 125296.9, "quote_volume": 6869.27087, "trades": 32, "taker_buy_quote": 175.28472}, {"ts": 1775246280000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4100.3, "quote_volume": 225.05189, "trades": 9, "taker_buy_quote": 195.14205}, {"ts": 1775246340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2809.2, "quote_volume": 154.22508, "trades": 3, "taker_buy_quote": 154.22508}, {"ts": 1775246400000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 6565.7, "quote_volume": 360.40355, "trades": 9, "taker_buy_quote": 331.15131}, {"ts": 1775246460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9101.3, "quote_volume": 499.66137, "trades": 8, "taker_buy_quote": 499.66137}, {"ts": 1775246520000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 387058.6, "quote_volume": 21296.69347, "trades": 77, "taker_buy_quote": 19683.13444}, {"ts": 1775246580000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5632.8, "quote_volume": 309.79389, "trades": 6, "taker_buy_quote": 304.2435}, {"ts": 1775246640000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 271874.5, "quote_volume": 14957.78668, "trades": 46, "taker_buy_quote": 5410.57318}, {"ts": 1775246700000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 80187.6, "quote_volume": 4410.31484, "trades": 18, "taker_buy_quote": 4311.32798}, {"ts": 1775246760000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 22023.6, "quote_volume": 1211.45409, "trades": 11, "taker_buy_quote": 123.13609}, {"ts": 1775246820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6353.6, "quote_volume": 349.448, "trades": 5, "taker_buy_quote": 349.448}, {"ts": 1775246880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 17909.7, "quote_volume": 985.0335, "trades": 20, "taker_buy_quote": 549.6645}, {"ts": 1775246940000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 30606.1, "quote_volume": 1683.03635, "trades": 11, "taker_buy_quote": 161.546}, {"ts": 1775247000000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 15360.5, "quote_volume": 845.12539, "trades": 13, "taker_buy_quote": 845.12539}, {"ts": 1775247060000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 10445.5, "quote_volume": 574.97327, "trades": 8, "taker_buy_quote": 259.39427}, {"ts": 1775247120000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 76891.1, "quote_volume": 4229.26875, "trades": 16, "taker_buy_quote": 209.58275}, {"ts": 1775247180000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4236.8, "quote_volume": 232.99843, "trades": 6, "taker_buy_quote": 218.9605}, {"ts": 1775247240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4941.5, "quote_volume": 271.7825, "trades": 4, "taker_buy_quote": 271.7825}, {"ts": 1775247300000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 12031.8, "quote_volume": 660.98819, "trades": 8, "taker_buy_quote": 243.3035}, {"ts": 1775247360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3395.7, "quote_volume": 186.7635, "trades": 4, "taker_buy_quote": 186.7635}, {"ts": 1775247420000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 6403.4, "quote_volume": 352.09651, "trades": 8, "taker_buy_quote": 302.4175}, {"ts": 1775247480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5411.8, "quote_volume": 297.48806, "trades": 9, "taker_buy_quote": 209.132}, {"ts": 1775247540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 29746.2, "quote_volume": 1635.66074, "trades": 16, "taker_buy_quote": 1426.898}, {"ts": 1775247600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 24342.0, "quote_volume": 1338.81, "trades": 5, "taker_buy_quote": 1338.81}, {"ts": 1775247660000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 83032.4, "quote_volume": 4567.12529, "trades": 27, "taker_buy_quote": 1615.86929}, {"ts": 1775247720000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 10816.8, "quote_volume": 595.55254, "trades": 8, "taker_buy_quote": 346.32554}, {"ts": 1775247780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2685.6, "quote_volume": 147.97656, "trades": 3, "taker_buy_quote": 147.97656}, {"ts": 1775247840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4644.4, "quote_volume": 255.90644, "trades": 8, "taker_buy_quote": 255.90644}, {"ts": 1775247900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3364.2, "quote_volume": 185.36742, "trades": 3, "taker_buy_quote": 185.36742}, {"ts": 1775247960000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 46938.4, "quote_volume": 2585.93617, "trades": 21, "taker_buy_quote": 2116.30835}, {"ts": 1775248020000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 43434.4, "quote_volume": 2393.4788, "trades": 29, "taker_buy_quote": 382.49961}, {"ts": 1775248080000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 28073.0, "quote_volume": 1547.18441, "trades": 18, "taker_buy_quote": 1153.75939}, {"ts": 1775248140000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4720.9, "quote_volume": 260.59368, "trades": 5, "taker_buy_quote": 260.59368}, {"ts": 1775248200000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 41098.7, "quote_volume": 2264.8836, "trades": 15, "taker_buy_quote": 190.56696}, {"ts": 1775248260000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 26986.9, "quote_volume": 1484.16117, "trades": 24, "taker_buy_quote": 138.138}, {"ts": 1775248320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 161331.4, "quote_volume": 8873.227, "trades": 34, "taker_buy_quote": 4897.6895}, {"ts": 1775248380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4820.9, "quote_volume": 265.00647, "trades": 9, "taker_buy_quote": 186.483}, {"ts": 1775248440000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 12940.4, "quote_volume": 710.84784, "trades": 5, "taker_buy_quote": 230.934}, {"ts": 1775248500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5610.9, "quote_volume": 308.5995, "trades": 6, "taker_buy_quote": 308.5995}, {"ts": 1775248560000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 35816.0, "quote_volume": 1966.55762, "trades": 13, "taker_buy_quote": 197.46002}, {"ts": 1775248620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 75688.9, "quote_volume": 4148.03794, "trades": 16, "taker_buy_quote": 157.13478}, {"ts": 1775248680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 124924.5, "quote_volume": 6858.18963, "trades": 44, "taker_buy_quote": 4633.21413}, {"ts": 1775248740000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 70492.4, "quote_volume": 3870.63382, "trades": 24, "taker_buy_quote": 3296.08336}, {"ts": 1775248800000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 13405.9, "quote_volume": 736.47817, "trades": 9, "taker_buy_quote": 271.843}, {"ts": 1775248860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3534.8, "quote_volume": 194.414, "trades": 4, "taker_buy_quote": 194.414}, {"ts": 1775248920000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 18239.7, "quote_volume": 1003.21827, "trades": 13, "taker_buy_quote": 1003.21827}, {"ts": 1775248980000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 6089.5, "quote_volume": 335.53145, "trades": 5, "taker_buy_quote": 335.53145}, {"ts": 1775249040000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 232453.8, "quote_volume": 12770.17446, "trades": 52, "taker_buy_quote": 517.19782}, {"ts": 1775249100000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 119387.9, "quote_volume": 6554.45332, "trades": 19, "taker_buy_quote": 5091.79105}, {"ts": 1775249160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 41235.8, "quote_volume": 2263.96239, "trades": 28, "taker_buy_quote": 769.64478}, {"ts": 1775249220000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 12778.4, "quote_volume": 702.812, "trades": 11, "taker_buy_quote": 702.812}, {"ts": 1775249280000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5591.2, "quote_volume": 307.516, "trades": 6, "taker_buy_quote": 307.516}, {"ts": 1775249340000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4473.1, "quote_volume": 245.97747, "trades": 7, "taker_buy_quote": 222.354}, {"ts": 1775249400000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5692.6, "quote_volume": 312.98544, "trades": 5, "taker_buy_quote": 253.935}, {"ts": 1775249460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 38871.1, "quote_volume": 2137.9105, "trades": 16, "taker_buy_quote": 2137.9105}, {"ts": 1775249520000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5450.6, "quote_volume": 299.783, "trades": 6, "taker_buy_quote": 299.783}, {"ts": 1775249580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3576.6, "quote_volume": 196.713, "trades": 6, "taker_buy_quote": 196.713}, {"ts": 1775249640000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4757.4, "quote_volume": 261.63518, "trades": 6, "taker_buy_quote": 249.656}, {"ts": 1775249700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 17604.6, "quote_volume": 968.253, "trades": 10, "taker_buy_quote": 968.253}, {"ts": 1775249760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7592.0, "quote_volume": 417.26, "trades": 8, "taker_buy_quote": 252.56}, {"ts": 1775249820000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 4627.6, "quote_volume": 254.49666, "trades": 6, "taker_buy_quote": 242.781}, {"ts": 1775249880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 15800.1, "quote_volume": 869.0055, "trades": 12, "taker_buy_quote": 869.0055}, {"ts": 1775249940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 18922.1, "quote_volume": 1040.7155, "trades": 13, "taker_buy_quote": 562.859}, {"ts": 1775250000000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 337899.6, "quote_volume": 18562.24346, "trades": 55, "taker_buy_quote": 836.99794}, {"ts": 1775250060000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 39333.4, "quote_volume": 2163.57268, "trades": 15, "taker_buy_quote": 2163.57268}, {"ts": 1775250120000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 29210.5, "quote_volume": 1606.5475, "trades": 21, "taker_buy_quote": 487.6135}, {"ts": 1775250180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4692.8, "quote_volume": 258.104, "trades": 4, "taker_buy_quote": 258.104}, {"ts": 1775250240000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 59280.8, "quote_volume": 3254.53592, "trades": 16, "taker_buy_quote": 160.09742}, {"ts": 1775250300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3964.1, "quote_volume": 217.62909, "trades": 3, "taker_buy_quote": 217.62909}, {"ts": 1775250360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5951.4, "quote_volume": 326.73186, "trades": 6, "taker_buy_quote": 326.73186}, {"ts": 1775250420000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 21402.3, "quote_volume": 1175.25037, "trades": 12, "taker_buy_quote": 825.96559}, {"ts": 1775250480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 81013.5, "quote_volume": 4455.72834, "trades": 18, "taker_buy_quote": 4447.9545}, {"ts": 1775250540000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 13415.0, "quote_volume": 736.82419, "trades": 5, "taker_buy_quote": 187.3795}, {"ts": 1775250600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5146.0, "quote_volume": 283.03, "trades": 8, "taker_buy_quote": 283.03}, {"ts": 1775250660000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3522.8, "quote_volume": 193.732, "trades": 5, "taker_buy_quote": 181.654}, {"ts": 1775250720000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 32097.4, "quote_volume": 1767.46543, "trades": 17, "taker_buy_quote": 1767.46543}, {"ts": 1775250780000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 238508.0, "quote_volume": 13101.38522, "trades": 63, "taker_buy_quote": 6344.63928}, {"ts": 1775250840000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 64563.4, "quote_volume": 3551.14057, "trades": 21, "taker_buy_quote": 3551.14057}, {"ts": 1775250900000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 77177.2, "quote_volume": 4245.03533, "trades": 29, "taker_buy_quote": 615.16043}, {"ts": 1775250960000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 96448.8, "quote_volume": 5304.7499, "trades": 29, "taker_buy_quote": 2156.3574}, {"ts": 1775251020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 59367.0, "quote_volume": 3265.185, "trades": 30, "taker_buy_quote": 3265.185}, {"ts": 1775251080000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 9600.9, "quote_volume": 528.06896, "trades": 9, "taker_buy_quote": 201.16546}, {"ts": 1775251140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 100461.2, "quote_volume": 5525.366, "trades": 28, "taker_buy_quote": 3056.086}, {"ts": 1775251200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4435.7, "quote_volume": 243.9635, "trades": 8, "taker_buy_quote": 243.9635}, {"ts": 1775251260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3354.8, "quote_volume": 184.514, "trades": 4, "taker_buy_quote": 184.514}, {"ts": 1775251320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5755.9, "quote_volume": 316.5745, "trades": 7, "taker_buy_quote": 316.5745}, {"ts": 1775251380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5222.9, "quote_volume": 287.2595, "trades": 6, "taker_buy_quote": 287.2595}, {"ts": 1775251440000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3534.7, "quote_volume": 194.4085, "trades": 5, "taker_buy_quote": 194.4085}, {"ts": 1775251500000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 9024.7, "quote_volume": 495.95059, "trades": 5, "taker_buy_quote": 272.008}, {"ts": 1775251560000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4230.1, "quote_volume": 232.6555, "trades": 6, "taker_buy_quote": 232.6555}, {"ts": 1775251620000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 73821.5, "quote_volume": 4053.1795, "trades": 29, "taker_buy_quote": 1294.11961}, {"ts": 1775251680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4062.5, "quote_volume": 222.99999, "trades": 5, "taker_buy_quote": 205.86951}, {"ts": 1775251740000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4965.3, "quote_volume": 272.45113, "trades": 7, "taker_buy_quote": 193.62681}, {"ts": 1775251800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 6556.5, "quote_volume": 359.95185, "trades": 10, "taker_buy_quote": 359.95185}, {"ts": 1775251860000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 114853.1, "quote_volume": 6293.21476, "trades": 44, "taker_buy_quote": 2209.30036}, {"ts": 1775251920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 50597.6, "quote_volume": 2772.74848, "trades": 15, "taker_buy_quote": 234.96048}, {"ts": 1775251980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2610.2, "quote_volume": 143.03896, "trades": 2, "taker_buy_quote": 143.03896}, {"ts": 1775252040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 55687.4, "quote_volume": 3051.66952, "trades": 16, "taker_buy_quote": 3051.66952}, {"ts": 1775252100000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11076.9, "quote_volume": 607.51396, "trades": 7, "taker_buy_quote": 274.41216}, {"ts": 1775252160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 50081.2, "quote_volume": 2749.45788, "trades": 9, "taker_buy_quote": 2749.45788}, {"ts": 1775252220000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3990.8, "quote_volume": 219.05936, "trades": 14, "taker_buy_quote": 199.57248}, {"ts": 1775252280000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 91150.0, "quote_volume": 4995.9827, "trades": 71, "taker_buy_quote": 1937.05218}, {"ts": 1775252340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4087.0, "quote_volume": 224.3763, "trades": 4, "taker_buy_quote": 224.3763}, {"ts": 1775252400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 15128.1, "quote_volume": 830.53269, "trades": 19, "taker_buy_quote": 407.80269}, {"ts": 1775252460000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3804.6, "quote_volume": 209.253, "trades": 4, "taker_buy_quote": 209.253}, {"ts": 1775252520000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 5932.3, "quote_volume": 326.08224, "trades": 11, "taker_buy_quote": 219.4335}, {"ts": 1775252580000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 28355.1, "quote_volume": 1559.5305, "trades": 23, "taker_buy_quote": 1559.5305}, {"ts": 1775252640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 77009.6, "quote_volume": 4235.528, "trades": 38, "taker_buy_quote": 1159.147}, {"ts": 1775252700000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 32892.6, "quote_volume": 1809.22353, "trades": 29, "taker_buy_quote": 1512.21253}, {"ts": 1775252760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 24299.2, "quote_volume": 1336.456, "trades": 12, "taker_buy_quote": 149.3745}, {"ts": 1775252820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6773.4, "quote_volume": 372.537, "trades": 6, "taker_buy_quote": 372.537}, {"ts": 1775252880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 11666.7, "quote_volume": 641.08525, "trades": 6, "taker_buy_quote": 320.881}, {"ts": 1775252940000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 9772.9, "quote_volume": 537.19989, "trades": 8, "taker_buy_quote": 367.224}, {"ts": 1775253000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5638.4, "quote_volume": 310.112, "trades": 5, "taker_buy_quote": 310.112}, {"ts": 1775253060000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 15100.9, "quote_volume": 829.14827, "trades": 14, "taker_buy_quote": 167.12564}, {"ts": 1775253120000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 22403.3, "quote_volume": 1227.95952, "trades": 8, "taker_buy_quote": 142.01532}, {"ts": 1775253180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3605.4, "quote_volume": 197.93646, "trades": 4, "taker_buy_quote": 197.93646}, {"ts": 1775253240000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 32908.9, "quote_volume": 1803.69595, "trades": 11, "taker_buy_quote": 158.23827}, {"ts": 1775253300000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4472.8, "quote_volume": 245.533, "trades": 4, "taker_buy_quote": 232.53444}, {"ts": 1775253360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5533.1, "quote_volume": 303.76719, "trades": 6, "taker_buy_quote": 303.76719}, {"ts": 1775253420000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 28050.0, "quote_volume": 1538.91157, "trades": 17, "taker_buy_quote": 972.59193}, {"ts": 1775253480000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3499.9, "quote_volume": 192.1247, "trades": 4, "taker_buy_quote": 181.26882}, {"ts": 1775253540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4776.4, "quote_volume": 262.22436, "trades": 6, "taker_buy_quote": 262.22436}, {"ts": 1775253600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3860.3, "quote_volume": 211.93047, "trades": 3, "taker_buy_quote": 211.93047}, {"ts": 1775253660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5828.0, "quote_volume": 319.9572, "trades": 6, "taker_buy_quote": 319.9572}, {"ts": 1775253720000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 8119.0, "quote_volume": 445.55096, "trades": 6, "taker_buy_quote": 345.73824}, {"ts": 1775253780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 3854.5, "quote_volume": 211.47163, "trades": 3, "taker_buy_quote": 134.52147}, {"ts": 1775253840000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 39903.1, "quote_volume": 2187.2237, "trades": 20, "taker_buy_quote": 492.93922}, {"ts": 1775253900000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5809.8, "quote_volume": 318.37704, "trades": 5, "taker_buy_quote": 318.37704}, {"ts": 1775253960000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5130.4, "quote_volume": 281.13232, "trades": 6, "taker_buy_quote": 273.69312}, {"ts": 1775254020000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 93849.3, "quote_volume": 5132.15355, "trades": 43, "taker_buy_quote": 506.87755}, {"ts": 1775254080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 45653.9, "quote_volume": 2497.26833, "trades": 15, "taker_buy_quote": 1434.47468}, {"ts": 1775254140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 15215.4, "quote_volume": 833.80392, "trades": 12, "taker_buy_quote": 833.80392}, {"ts": 1775254200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 34103.6, "quote_volume": 1868.87728, "trades": 9, "taker_buy_quote": 1868.87728}, {"ts": 1775254260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 87055.2, "quote_volume": 4761.91944, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3240.8, "quote_volume": 177.27176, "trades": 5, "taker_buy_quote": 177.27176}, {"ts": 1775254380000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 17111.6, "quote_volume": 934.69167, "trades": 10, "taker_buy_quote": 217.87557}, {"ts": 1775254440000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3375.4, "quote_volume": 184.59969, "trades": 10, "taker_buy_quote": 165.65895}, {"ts": 1775254500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4992.8, "quote_volume": 273.10616, "trades": 5, "taker_buy_quote": 273.10616}, {"ts": 1775254560000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4560.6, "quote_volume": 249.46482, "trades": 5, "taker_buy_quote": 249.46482}, {"ts": 1775254620000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4518.3, "quote_volume": 247.13245, "trades": 5, "taker_buy_quote": 236.99869}, {"ts": 1775254680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5868.3, "quote_volume": 320.67616, "trades": 7, "taker_buy_quote": 146.03806}, {"ts": 1775254740000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 15446.2, "quote_volume": 844.83697, "trades": 8, "taker_buy_quote": 806.52415}, {"ts": 1775254800000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5217.8, "quote_volume": 285.41366, "trades": 4, "taker_buy_quote": 285.41366}, {"ts": 1775254860000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 18678.7, "quote_volume": 1020.13708, "trades": 7, "taker_buy_quote": 153.19282}, {"ts": 1775254920000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5883.9, "quote_volume": 321.75209, "trades": 7, "taker_buy_quote": 268.65905}, {"ts": 1775254980000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 21037.8, "quote_volume": 1149.01266, "trades": 11, "taker_buy_quote": 190.78266}, {"ts": 1775255040000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 57630.9, "quote_volume": 3146.49522, "trades": 23, "taker_buy_quote": 112.51422}, {"ts": 1775255100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3931.8, "quote_volume": 214.67628, "trades": 4, "taker_buy_quote": 214.67628}, {"ts": 1775255160000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 80089.0, "quote_volume": 4365.3268, "trades": 13, "taker_buy_quote": 260.0598}, {"ts": 1775255220000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9273.6, "quote_volume": 505.82164, "trades": 11, "taker_buy_quote": 224.10024}, {"ts": 1775255280000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 4052.8, "quote_volume": 221.23293, "trades": 6, "taker_buy_quote": 194.01018}, {"ts": 1775255340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4533.4, "quote_volume": 247.52364, "trades": 5, "taker_buy_quote": 247.52364}, {"ts": 1775255400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3497.2, "quote_volume": 190.94712, "trades": 4, "taker_buy_quote": 190.94712}, {"ts": 1775255460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3922.7, "quote_volume": 214.17942, "trades": 4, "taker_buy_quote": 214.17942}, {"ts": 1775255520000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 174068.2, "quote_volume": 9488.65122, "trades": 66, "taker_buy_quote": 6625.65177}, {"ts": 1775255580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 76605.8, "quote_volume": 4182.67668, "trades": 50, "taker_buy_quote": 2050.10988}, {"ts": 1775255640000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9197.0, "quote_volume": 501.83498, "trades": 4, "taker_buy_quote": 326.77008}, {"ts": 1775255700000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 7075.9, "quote_volume": 386.3258, "trades": 7, "taker_buy_quote": 376.3305}, {"ts": 1775255760000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 286148.4, "quote_volume": 15577.34127, "trades": 49, "taker_buy_quote": 485.36469}, {"ts": 1775255820000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 232533.7, "quote_volume": 12641.92934, "trades": 52, "taker_buy_quote": 1282.17201}, {"ts": 1775255880000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 7026.4, "quote_volume": 382.21384, "trades": 8, "taker_buy_quote": 370.09408}, {"ts": 1775255940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4299.6, "quote_volume": 233.89824, "trades": 5, "taker_buy_quote": 233.89824}, {"ts": 1775256000000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2623.0, "quote_volume": 142.6912, "trades": 6, "taker_buy_quote": 142.6912}, {"ts": 1775256060000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 143204.8, "quote_volume": 7776.40471, "trades": 29, "taker_buy_quote": 208.93408}, {"ts": 1775256120000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 15148.6, "quote_volume": 822.93008, "trades": 8, "taker_buy_quote": 196.4384}, {"ts": 1775256180000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4869.0, "quote_volume": 264.8736, "trades": 5, "taker_buy_quote": 264.8736}, {"ts": 1775256240000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4699.7, "quote_volume": 255.66368, "trades": 4, "taker_buy_quote": 255.66368}, {"ts": 1775256300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3336.3, "quote_volume": 181.49472, "trades": 3, "taker_buy_quote": 181.49472}, {"ts": 1775256360000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 147103.1, "quote_volume": 8002.13149, "trades": 38, "taker_buy_quote": 5320.1296}, {"ts": 1775256420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 175979.3, "quote_volume": 9555.67599, "trades": 65, "taker_buy_quote": 2789.94486}, {"ts": 1775256480000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 18816.9, "quote_volume": 1021.67135, "trades": 19, "taker_buy_quote": 974.88591}, {"ts": 1775256540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 125646.5, "quote_volume": 6823.04296, "trades": 21, "taker_buy_quote": 6621.10126}, {"ts": 1775256600000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 179272.8, "quote_volume": 9752.44032, "trades": 44, "taker_buy_quote": 5050.48512}, {"ts": 1775256660000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 94538.6, "quote_volume": 5143.23224, "trades": 20, "taker_buy_quote": 5088.83224}, {"ts": 1775256720000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 44608.3, "quote_volume": 2426.8409, "trades": 19, "taker_buy_quote": 209.39354}, {"ts": 1775256780000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 10590.8, "quote_volume": 576.12003, "trades": 8, "taker_buy_quote": 565.53696}, {"ts": 1775256840000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4709.0, "quote_volume": 256.1696, "trades": 5, "taker_buy_quote": 256.1696}, {"ts": 1775256900000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5512.6, "quote_volume": 299.74227, "trades": 6, "taker_buy_quote": 222.00096}, {"ts": 1775256960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4436.8, "quote_volume": 241.36192, "trades": 4, "taker_buy_quote": 241.36192}, {"ts": 1775257020000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3035.0, "quote_volume": 165.104, "trades": 4, "taker_buy_quote": 165.104}, {"ts": 1775257080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5274.7, "quote_volume": 286.94368, "trades": 8, "taker_buy_quote": 286.94368}, {"ts": 1775257140000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5461.4, "quote_volume": 296.96012, "trades": 5, "taker_buy_quote": 220.9184}, {"ts": 1775257200000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 52473.7, "quote_volume": 2849.39025, "trades": 26, "taker_buy_quote": 446.10712}, {"ts": 1775257260000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 26667.0, "quote_volume": 1445.71711, "trades": 6, "taker_buy_quote": 198.58053}, {"ts": 1775257320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4310.2, "quote_volume": 234.04386, "trades": 4, "taker_buy_quote": 234.04386}, {"ts": 1775257380000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 5893.3, "quote_volume": 319.80745, "trades": 7, "taker_buy_quote": 212.09037}, {"ts": 1775257440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3672.0, "quote_volume": 199.3896, "trades": 3, "taker_buy_quote": 199.3896}, {"ts": 1775257500000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 10508.5, "quote_volume": 570.12038, "trades": 8, "taker_buy_quote": 303.90624}, {"ts": 1775257560000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 17181.7, "quote_volume": 931.80079, "trades": 10, "taker_buy_quote": 300.08895}, {"ts": 1775257620000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4702.4, "quote_volume": 255.11259, "trades": 7, "taker_buy_quote": 131.68293}, {"ts": 1775257680000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 148371.6, "quote_volume": 8041.82825, "trades": 44, "taker_buy_quote": 3632.60405}, {"ts": 1775257740000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 73203.8, "quote_volume": 3966.60033, "trades": 39, "taker_buy_quote": 3400.9145}, {"ts": 1775257800000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 26737.2, "quote_volume": 1449.15624, "trades": 16, "taker_buy_quote": 1449.15624}, {"ts": 1775257860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8937.4, "quote_volume": 484.40708, "trades": 11, "taker_buy_quote": 484.40708}, {"ts": 1775257920000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 93607.7, "quote_volume": 5074.03766, "trades": 28, "taker_buy_quote": 4616.06934}, {"ts": 1775257980000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13007.0, "quote_volume": 705.37186, "trades": 7, "taker_buy_quote": 213.10578}, {"ts": 1775258040000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 14805.2, "quote_volume": 803.83246, "trades": 15, "taker_buy_quote": 684.1697}, {"ts": 1775258100000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 298676.5, "quote_volume": 16218.48282, "trades": 43, "taker_buy_quote": 1028.9049}, {"ts": 1775258160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 24098.9, "quote_volume": 1306.69949, "trades": 14, "taker_buy_quote": 292.73673}, {"ts": 1775258220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3692.7, "quote_volume": 200.51361, "trades": 5, "taker_buy_quote": 200.51361}, {"ts": 1775258280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5489.8, "quote_volume": 298.09614, "trades": 5, "taker_buy_quote": 298.09614}, {"ts": 1775258340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2652.6, "quote_volume": 144.03618, "trades": 4, "taker_buy_quote": 144.03618}, {"ts": 1775258400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 6149.5, "quote_volume": 333.91785, "trades": 5, "taker_buy_quote": 333.91785}, {"ts": 1775258460000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 5175.1, "quote_volume": 280.89129, "trades": 4, "taker_buy_quote": 217.67241}, {"ts": 1775258520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 10964.1, "quote_volume": 595.35063, "trades": 5, "taker_buy_quote": 595.35063}, {"ts": 1775258580000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 72552.5, "quote_volume": 3939.33115, "trades": 17, "taker_buy_quote": 3793.20795}, {"ts": 1775258640000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5800.3, "quote_volume": 314.95629, "trades": 4, "taker_buy_quote": 314.95629}, {"ts": 1775258700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5311.2, "quote_volume": 288.39816, "trades": 6, "taker_buy_quote": 288.39816}, {"ts": 1775258760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2713.9, "quote_volume": 147.36477, "trades": 2, "taker_buy_quote": 147.36477}, {"ts": 1775258820000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4834.4, "quote_volume": 262.4869, "trades": 5, "taker_buy_quote": 251.09406}, {"ts": 1775258880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3486.5, "quote_volume": 189.31695, "trades": 4, "taker_buy_quote": 189.31695}, {"ts": 1775258940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4468.2, "quote_volume": 242.62326, "trades": 4, "taker_buy_quote": 242.62326}, {"ts": 1775259000000, "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 166677.5, "quote_volume": 9059.98428, "trades": 39, "taker_buy_quote": 9059.98428}, {"ts": 1775259060000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 33220.4, "quote_volume": 1807.4973, "trades": 24, "taker_buy_quote": 173.0493}, {"ts": 1775259120000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 120744.6, "quote_volume": 6568.79475, "trades": 39, "taker_buy_quote": 2588.64051}, {"ts": 1775259180000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 80572.2, "quote_volume": 4371.61278, "trades": 33, "taker_buy_quote": 1956.87426}, {"ts": 1775259240000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4148.4, "quote_volume": 225.67296, "trades": 4, "taker_buy_quote": 225.67296}, {"ts": 1775259300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5582.3, "quote_volume": 303.67712, "trades": 5, "taker_buy_quote": 303.67712}, {"ts": 1775259360000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 47778.1, "quote_volume": 2593.86975, "trades": 19, "taker_buy_quote": 259.01709}, {"ts": 1775259420000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 8651.6, "quote_volume": 469.39639, "trades": 7, "taker_buy_quote": 260.46081}, {"ts": 1775259480000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 7108.3, "quote_volume": 385.6872, "trades": 5, "taker_buy_quote": 226.61562}, {"ts": 1775259540000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 25893.0, "quote_volume": 1406.32262, "trades": 18, "taker_buy_quote": 1154.87018}, {"ts": 1775259600000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4899.0, "quote_volume": 266.5056, "trades": 4, "taker_buy_quote": 266.5056}, {"ts": 1775259660000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5289.1, "quote_volume": 287.71622, "trades": 7, "taker_buy_quote": 281.84096}, {"ts": 1775259720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 56516.4, "quote_volume": 3068.84052, "trades": 17, "taker_buy_quote": 123.73341}, {"ts": 1775259780000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 80053.0, "quote_volume": 4345.33967, "trades": 28, "taker_buy_quote": 3511.61901}, {"ts": 1775259840000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4017.5, "quote_volume": 218.552, "trades": 4, "taker_buy_quote": 218.552}, {"ts": 1775259900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4715.8, "quote_volume": 256.53952, "trades": 8, "taker_buy_quote": 256.53952}, {"ts": 1775259960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 40868.0, "quote_volume": 2223.2192, "trades": 14, "taker_buy_quote": 1692.4928}, {"ts": 1775260020000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 44735.5, "quote_volume": 2434.0766, "trades": 20, "taker_buy_quote": 253.643}, {"ts": 1775260080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 56827.9, "quote_volume": 3091.43776, "trades": 14, "taker_buy_quote": 3091.43776}, {"ts": 1775260140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 8025.6, "quote_volume": 437.3952, "trades": 6, "taker_buy_quote": 437.3952}, {"ts": 1775260200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2429.8, "quote_volume": 132.4241, "trades": 2, "taker_buy_quote": 132.4241}, {"ts": 1775260260000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 4830.1, "quote_volume": 263.23046, "trades": 5, "taker_buy_quote": 257.7959}, {"ts": 1775260320000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 9151.9, "quote_volume": 498.29692, "trades": 5, "taker_buy_quote": 236.2902}, {"ts": 1775260380000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 59259.6, "quote_volume": 3223.65905, "trades": 19, "taker_buy_quote": 198.65792}, {"ts": 1775260440000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 3980.7, "quote_volume": 216.5383, "trades": 5, "taker_buy_quote": 210.14176}, {"ts": 1775260500000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 16637.2, "quote_volume": 905.06368, "trades": 7, "taker_buy_quote": 905.06368}, {"ts": 1775260560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4037.5, "quote_volume": 219.64, "trades": 4, "taker_buy_quote": 219.64}, {"ts": 1775260620000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 4752.7, "quote_volume": 258.52654, "trades": 6, "taker_buy_quote": 247.48192}, {"ts": 1775260680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4575.4, "quote_volume": 248.90176, "trades": 8, "taker_buy_quote": 248.90176}, {"ts": 1775260740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 17670.6, "quote_volume": 961.28064, "trades": 7, "taker_buy_quote": 961.28064}, {"ts": 1775260800000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 77516.4, "quote_volume": 4209.63748, "trades": 24, "taker_buy_quote": 270.34624}, {"ts": 1775260860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 61055.7, "quote_volume": 3315.32451, "trades": 26, "taker_buy_quote": 3049.87353}, {"ts": 1775260920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7356.6, "quote_volume": 399.46338, "trades": 5, "taker_buy_quote": 399.46338}, {"ts": 1775260980000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3951.3, "quote_volume": 214.55559, "trades": 4, "taker_buy_quote": 214.55559}, {"ts": 1775261040000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 28351.3, "quote_volume": 1536.90658, "trades": 18, "taker_buy_quote": 144.50316}, {"ts": 1775261100000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 507314.1, "quote_volume": 27445.99948, "trades": 76, "taker_buy_quote": 4640.40957}, {"ts": 1775261160000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3623.3, "quote_volume": 196.36894, "trades": 5, "taker_buy_quote": 188.83822}, {"ts": 1775261220000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 51589.8, "quote_volume": 2791.27266, "trades": 30, "taker_buy_quote": 1287.41709}, {"ts": 1775261280000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 3681.0, "quote_volume": 199.43232, "trades": 5, "taker_buy_quote": 157.29924}, {"ts": 1775261340000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 31285.6, "quote_volume": 1695.92348, "trades": 15, "taker_buy_quote": 1385.54176}, {"ts": 1775261400000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 114151.8, "quote_volume": 6187.32377, "trades": 29, "taker_buy_quote": 3453.47577}, {"ts": 1775261460000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 52305.8, "quote_volume": 2834.93561, "trades": 18, "taker_buy_quote": 309.64623}, {"ts": 1775261520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3152.4, "quote_volume": 170.86008, "trades": 3, "taker_buy_quote": 170.86008}, {"ts": 1775261580000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5818.6, "quote_volume": 315.22394, "trades": 5, "taker_buy_quote": 237.22256}, {"ts": 1775261640000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5344.1, "quote_volume": 289.61382, "trades": 9, "taker_buy_quote": 269.92142}, {"ts": 1775261700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 7607.0, "quote_volume": 412.2994, "trades": 6, "taker_buy_quote": 412.2994}, {"ts": 1775261760000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 8189.4, "quote_volume": 443.47982, "trades": 6, "taker_buy_quote": 234.83776}, {"ts": 1775261820000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 74599.0, "quote_volume": 4036.25629, "trades": 22, "taker_buy_quote": 244.11138}, {"ts": 1775261880000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5422.2, "quote_volume": 293.66245, "trades": 6, "taker_buy_quote": 174.21506}, {"ts": 1775261940000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 87979.8, "quote_volume": 4760.02421, "trades": 25, "taker_buy_quote": 1224.83266}, {"ts": 1775262000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 7487.6, "quote_volume": 405.07916, "trades": 8, "taker_buy_quote": 405.07916}, {"ts": 1775262060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 399338.5, "quote_volume": 21604.21285, "trades": 49, "taker_buy_quote": 4781.25521}, {"ts": 1775262120000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 29045.2, "quote_volume": 1571.56175, "trades": 13, "taker_buy_quote": 1189.59411}, {"ts": 1775262180000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4599.5, "quote_volume": 249.18089, "trades": 4, "taker_buy_quote": 188.58348}, {"ts": 1775262240000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 130046.8, "quote_volume": 7049.00993, "trades": 23, "taker_buy_quote": 5724.14513}, {"ts": 1775262300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4111.3, "quote_volume": 223.24359, "trades": 4, "taker_buy_quote": 223.24359}, {"ts": 1775262360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4847.7, "quote_volume": 263.23011, "trades": 6, "taker_buy_quote": 263.23011}, {"ts": 1775262420000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2936.3, "quote_volume": 159.44109, "trades": 3, "taker_buy_quote": 159.44109}, {"ts": 1775262480000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 6222.6, "quote_volume": 337.7894, "trades": 5, "taker_buy_quote": 284.79264}, {"ts": 1775262540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3615.5, "quote_volume": 196.32165, "trades": 3, "taker_buy_quote": 196.32165}, {"ts": 1775262600000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 101250.7, "quote_volume": 5488.05901, "trades": 19, "taker_buy_quote": 599.65803}, {"ts": 1775262660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 29533.1, "quote_volume": 1600.69402, "trades": 6, "taker_buy_quote": 1600.69402}, {"ts": 1775262720000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5287.8, "quote_volume": 286.56125, "trades": 6, "taker_buy_quote": 266.26834}, {"ts": 1775262780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10755.4, "quote_volume": 582.94268, "trades": 8, "taker_buy_quote": 582.94268}, {"ts": 1775262840000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3487.9, "quote_volume": 189.04418, "trades": 4, "taker_buy_quote": 189.04418}, {"ts": 1775262900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4892.0, "quote_volume": 265.1464, "trades": 6, "taker_buy_quote": 265.1464}, {"ts": 1775262960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3191.1, "quote_volume": 172.95762, "trades": 4, "taker_buy_quote": 172.95762}, {"ts": 1775263020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4591.4, "quote_volume": 248.85388, "trades": 5, "taker_buy_quote": 248.85388}, {"ts": 1775263080000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 10839.7, "quote_volume": 587.04991, "trades": 8, "taker_buy_quote": 337.19988}, {"ts": 1775263140000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5016.4, "quote_volume": 271.82572, "trades": 5, "taker_buy_quote": 237.65616}, {"ts": 1775263200000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 13377.2, "quote_volume": 725.04424, "trades": 6, "taker_buy_quote": 725.04424}, {"ts": 1775263260000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 101654.1, "quote_volume": 5499.89068, "trades": 29, "taker_buy_quote": 218.89754}, {"ts": 1775263320000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 52187.8, "quote_volume": 2818.46841, "trades": 19, "taker_buy_quote": 177.02061}, {"ts": 1775263380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3888.5, "quote_volume": 210.36785, "trades": 3, "taker_buy_quote": 210.36785}, {"ts": 1775263440000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2297.1, "quote_volume": 124.25935, "trades": 3, "taker_buy_quote": 116.82895}, {"ts": 1775263500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5331.9, "quote_volume": 288.45579, "trades": 4, "taker_buy_quote": 288.45579}, {"ts": 1775263560000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8687.3, "quote_volume": 469.46244, "trades": 12, "taker_buy_quote": 188.39784}, {"ts": 1775263620000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 49206.2, "quote_volume": 2657.48962, "trades": 11, "taker_buy_quote": 191.95762}, {"ts": 1775263680000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3919.0, "quote_volume": 212.00136, "trades": 5, "taker_buy_quote": 203.06976}, {"ts": 1775263740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4259.1, "quote_volume": 230.41731, "trades": 5, "taker_buy_quote": 230.41731}, {"ts": 1775263800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6602.5, "quote_volume": 357.19525, "trades": 5, "taker_buy_quote": 357.19525}, {"ts": 1775263860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4096.4, "quote_volume": 221.61524, "trades": 6, "taker_buy_quote": 221.61524}, {"ts": 1775263920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4309.5, "quote_volume": 233.14395, "trades": 4, "taker_buy_quote": 233.14395}, {"ts": 1775263980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 140295.6, "quote_volume": 7589.99196, "trades": 31, "taker_buy_quote": 5081.62382}, {"ts": 1775264040000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 87289.0, "quote_volume": 4722.54565, "trades": 45, "taker_buy_quote": 1185.31555}, {"ts": 1775264100000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2508.7, "quote_volume": 135.72067, "trades": 3, "taker_buy_quote": 135.72067}, {"ts": 1775264160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6041.7, "quote_volume": 326.85597, "trades": 5, "taker_buy_quote": 326.85597}, {"ts": 1775264220000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 100504.8, "quote_volume": 5427.49612, "trades": 33, "taker_buy_quote": 128.17372}, {"ts": 1775264280000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 46088.3, "quote_volume": 2488.99088, "trades": 23, "taker_buy_quote": 593.62328}, {"ts": 1775264340000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 113842.3, "quote_volume": 6159.03951, "trades": 45, "taker_buy_quote": 2708.79578}, {"ts": 1775264400000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 69043.3, "quote_volume": 3741.38609, "trades": 62, "taker_buy_quote": 539.65314}, {"ts": 1775264460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4877.8, "quote_volume": 264.37676, "trades": 5, "taker_buy_quote": 264.37676}, {"ts": 1775264520000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 84785.4, "quote_volume": 4585.48063, "trades": 29, "taker_buy_quote": 925.60764}, {"ts": 1775264580000, "open": 0.0541, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 69350.4, "quote_volume": 3752.4001, "trades": 28, "taker_buy_quote": 3282.06162}, {"ts": 1775264640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 19818.3, "quote_volume": 1074.15186, "trades": 10, "taker_buy_quote": 1074.15186}, {"ts": 1775264700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12623.5, "quote_volume": 684.1937, "trades": 6, "taker_buy_quote": 684.1937}, {"ts": 1775264760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12506.1, "quote_volume": 677.83062, "trades": 7, "taker_buy_quote": 677.83062}, {"ts": 1775264820000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 21909.5, "quote_volume": 1186.6318, "trades": 8, "taker_buy_quote": 719.6947}, {"ts": 1775264880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 22923.8, "quote_volume": 1242.46996, "trades": 16, "taker_buy_quote": 1242.46996}, {"ts": 1775264940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10039.1, "quote_volume": 544.11922, "trades": 10, "taker_buy_quote": 544.11922}, {"ts": 1775265000000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 53187.4, "quote_volume": 2878.98272, "trades": 25, "taker_buy_quote": 885.74396}, {"ts": 1775265060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 11757.8, "quote_volume": 636.09698, "trades": 5, "taker_buy_quote": 636.09698}, {"ts": 1775265120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 22532.2, "quote_volume": 1218.99202, "trades": 13, "taker_buy_quote": 1218.99202}, {"ts": 1775265180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 12810.2, "quote_volume": 693.03182, "trades": 8, "taker_buy_quote": 693.03182}, {"ts": 1775265240000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 624440.9, "quote_volume": 33672.07506, "trades": 72, "taker_buy_quote": 2022.64276}, {"ts": 1775265300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 11608.3, "quote_volume": 626.7537, "trades": 12, "taker_buy_quote": 575.8182}, {"ts": 1775265360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 15971.3, "quote_volume": 862.4502, "trades": 9, "taker_buy_quote": 862.4502}, {"ts": 1775265420000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 107541.6, "quote_volume": 5812.0907, "trades": 30, "taker_buy_quote": 4094.6358}, {"ts": 1775265480000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 114650.9, "quote_volume": 6202.83856, "trades": 15, "taker_buy_quote": 523.35564}, {"ts": 1775265540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 106958.1, "quote_volume": 5786.43321, "trades": 38, "taker_buy_quote": 4855.82665}, {"ts": 1775265600000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 58242.5, "quote_volume": 3151.49343, "trades": 18, "taker_buy_quote": 2709.82644}, {"ts": 1775265660000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 35930.0, "quote_volume": 1944.45774, "trades": 16, "taker_buy_quote": 806.47506}, {"ts": 1775265720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 92530.3, "quote_volume": 5005.88923, "trades": 46, "taker_buy_quote": 3806.01074}, {"ts": 1775265780000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 44563.7, "quote_volume": 2411.02339, "trades": 18, "taker_buy_quote": 134.53867}, {"ts": 1775265840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 71838.1, "quote_volume": 3886.44121, "trades": 14, "taker_buy_quote": 3449.30239}, {"ts": 1775265900000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4776.0, "quote_volume": 258.76063, "trades": 5, "taker_buy_quote": 205.43426}, {"ts": 1775265960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4363.2, "quote_volume": 236.48544, "trades": 4, "taker_buy_quote": 236.48544}, {"ts": 1775266020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4170.5, "quote_volume": 226.0411, "trades": 4, "taker_buy_quote": 226.0411}, {"ts": 1775266080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5367.6, "quote_volume": 290.92392, "trades": 4, "taker_buy_quote": 290.92392}, {"ts": 1775266140000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 45848.8, "quote_volume": 2480.77876, "trades": 21, "taker_buy_quote": 243.09456}, {"ts": 1775266200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3252.8, "quote_volume": 175.97648, "trades": 3, "taker_buy_quote": 175.97648}, {"ts": 1775266260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2262.8, "quote_volume": 122.41748, "trades": 2, "taker_buy_quote": 122.41748}, {"ts": 1775266320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5908.2, "quote_volume": 319.63362, "trades": 5, "taker_buy_quote": 319.63362}, {"ts": 1775266380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4439.4, "quote_volume": 240.17154, "trades": 6, "taker_buy_quote": 240.17154}, {"ts": 1775266440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3111.8, "quote_volume": 168.34838, "trades": 4, "taker_buy_quote": 168.34838}, {"ts": 1775266500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4117.0, "quote_volume": 222.7297, "trades": 4, "taker_buy_quote": 222.7297}, {"ts": 1775266560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 16917.8, "quote_volume": 915.25298, "trades": 18, "taker_buy_quote": 655.3133}, {"ts": 1775266620000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 68926.8, "quote_volume": 3730.23387, "trades": 24, "taker_buy_quote": 701.34258}, {"ts": 1775266680000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5378.5, "quote_volume": 290.96343, "trades": 7, "taker_buy_quote": 283.71663}, {"ts": 1775266740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2306.5, "quote_volume": 124.78165, "trades": 3, "taker_buy_quote": 124.78165}, {"ts": 1775266800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3743.1, "quote_volume": 202.50171, "trades": 4, "taker_buy_quote": 202.50171}, {"ts": 1775266860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7067.6, "quote_volume": 382.09372, "trades": 5, "taker_buy_quote": 239.83612}, {"ts": 1775266920000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 104262.7, "quote_volume": 5627.30094, "trades": 38, "taker_buy_quote": 947.4476}, {"ts": 1775266980000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 24327.0, "quote_volume": 1311.49404, "trades": 8, "taker_buy_quote": 145.1196}, {"ts": 1775267040000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 168019.1, "quote_volume": 9056.68653, "trades": 40, "taker_buy_quote": 1350.31247}, {"ts": 1775267100000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 57409.5, "quote_volume": 3094.75097, "trades": 33, "taker_buy_quote": 1320.89658}, {"ts": 1775267160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2927.7, "quote_volume": 158.0958, "trades": 4, "taker_buy_quote": 158.0958}, {"ts": 1775267220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4628.1, "quote_volume": 249.9174, "trades": 5, "taker_buy_quote": 249.9174}, {"ts": 1775267280000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3718.1, "quote_volume": 200.7774, "trades": 4, "taker_buy_quote": 200.7774}, {"ts": 1775267340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4784.5, "quote_volume": 258.363, "trades": 5, "taker_buy_quote": 258.363}, {"ts": 1775267400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 57055.0, "quote_volume": 3081.46061, "trades": 19, "taker_buy_quote": 2653.27301}, {"ts": 1775267460000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 65576.5, "quote_volume": 3541.5158, "trades": 17, "taker_buy_quote": 208.1768}, {"ts": 1775267520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 95166.4, "quote_volume": 5138.9856, "trades": 33, "taker_buy_quote": 1348.11}, {"ts": 1775267580000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 27055.0, "quote_volume": 1461.22353, "trades": 15, "taker_buy_quote": 1011.62493}, {"ts": 1775267640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 7055.7, "quote_volume": 381.71337, "trades": 7, "taker_buy_quote": 381.71337}, {"ts": 1775267700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4941.4, "quote_volume": 267.32974, "trades": 6, "taker_buy_quote": 267.32974}, {"ts": 1775267760000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 113874.4, "quote_volume": 6160.79877, "trades": 17, "taker_buy_quote": 5559.92089}, {"ts": 1775267820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 24881.1, "quote_volume": 1348.55562, "trades": 8, "taker_buy_quote": 1348.55562}, {"ts": 1775267880000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4365.8, "quote_volume": 236.91492, "trades": 9, "taker_buy_quote": 236.91492}, {"ts": 1775267940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5078.9, "quote_volume": 275.78427, "trades": 4, "taker_buy_quote": 275.78427}, {"ts": 1775268000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4502.5, "quote_volume": 244.48575, "trades": 5, "taker_buy_quote": 244.48575}, {"ts": 1775268060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4148.8, "quote_volume": 225.27984, "trades": 4, "taker_buy_quote": 225.27984}, {"ts": 1775268120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 149636.3, "quote_volume": 8125.25109, "trades": 74, "taker_buy_quote": 4678.94955}, {"ts": 1775268180000, "open": 0.0544, "high": 0.0544, "low": 0.0541, "close": 0.0541, "volume": 140892.0, "quote_volume": 7643.84065, "trades": 93, "taker_buy_quote": 861.90081}, {"ts": 1775268240000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4797.4, "quote_volume": 259.90518, "trades": 5, "taker_buy_quote": 198.28528}, {"ts": 1775268300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4974.8, "quote_volume": 269.63416, "trades": 4, "taker_buy_quote": 269.63416}, {"ts": 1775268360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12196.3, "quote_volume": 661.03946, "trades": 8, "taker_buy_quote": 661.03946}, {"ts": 1775268420000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3261.1, "quote_volume": 176.72888, "trades": 4, "taker_buy_quote": 164.42654}, {"ts": 1775268480000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 140213.0, "quote_volume": 7585.77655, "trades": 30, "taker_buy_quote": 1558.2521}, {"ts": 1775268540000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 31625.3, "quote_volume": 1712.13382, "trades": 15, "taker_buy_quote": 653.15878}, {"ts": 1775268600000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3888.9, "quote_volume": 210.77838, "trades": 4, "taker_buy_quote": 210.77838}, {"ts": 1775268660000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3770.8, "quote_volume": 204.27581, "trades": 5, "taker_buy_quote": 149.33726}, {"ts": 1775268720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5635.8, "quote_volume": 304.89678, "trades": 8, "taker_buy_quote": 189.44197}, {"ts": 1775268780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4319.9, "quote_volume": 233.70659, "trades": 4, "taker_buy_quote": 233.70659}, {"ts": 1775268840000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 17286.5, "quote_volume": 933.79961, "trades": 5, "taker_buy_quote": 177.77801}, {"ts": 1775268900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4853.2, "quote_volume": 262.55812, "trades": 8, "taker_buy_quote": 262.55812}, {"ts": 1775268960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 7554.6, "quote_volume": 408.70386, "trades": 6, "taker_buy_quote": 408.70386}, {"ts": 1775269020000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 5177.9, "quote_volume": 280.1063, "trades": 5, "taker_buy_quote": 270.3377}, {"ts": 1775269080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 44878.1, "quote_volume": 2423.1774, "trades": 23, "taker_buy_quote": 142.101}, {"ts": 1775269140000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 96281.8, "quote_volume": 5199.49857, "trades": 30, "taker_buy_quote": 5199.49857}, {"ts": 1775269200000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 78594.7, "quote_volume": 4244.20002, "trades": 21, "taker_buy_quote": 165.06162}, {"ts": 1775269260000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 77284.6, "quote_volume": 4173.65454, "trades": 20, "taker_buy_quote": 3480.73734}, {"ts": 1775269320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3226.4, "quote_volume": 174.54824, "trades": 3, "taker_buy_quote": 174.54824}, {"ts": 1775269380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 179967.4, "quote_volume": 9718.56349, "trades": 48, "taker_buy_quote": 2084.48089}, {"ts": 1775269440000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6259.1, "quote_volume": 337.9183, "trades": 12, "taker_buy_quote": 97.416}, {"ts": 1775269500000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 64926.4, "quote_volume": 3506.23109, "trades": 16, "taker_buy_quote": 2946.38609}, {"ts": 1775269560000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4375.0, "quote_volume": 236.67499, "trades": 5, "taker_buy_quote": 229.91959}, {"ts": 1775269620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3197.0, "quote_volume": 172.9577, "trades": 3, "taker_buy_quote": 172.9577}, {"ts": 1775269680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5068.2, "quote_volume": 274.18962, "trades": 4, "taker_buy_quote": 274.18962}, {"ts": 1775269740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4408.8, "quote_volume": 238.51608, "trades": 3, "taker_buy_quote": 238.51608}, {"ts": 1775269800000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 17912.5, "quote_volume": 967.6346, "trades": 6, "taker_buy_quote": 194.5436}, {"ts": 1775269860000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 28474.9, "quote_volume": 1537.9196, "trades": 20, "taker_buy_quote": 148.775}, {"ts": 1775269920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3904.6, "quote_volume": 211.23886, "trades": 4, "taker_buy_quote": 211.23886}, {"ts": 1775269980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3905.9, "quote_volume": 211.30919, "trades": 5, "taker_buy_quote": 211.30919}, {"ts": 1775270040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4142.8, "quote_volume": 224.12548, "trades": 5, "taker_buy_quote": 224.12548}, {"ts": 1775270100000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7046.1, "quote_volume": 380.95662, "trades": 6, "taker_buy_quote": 252.76602}, {"ts": 1775270160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4416.6, "quote_volume": 238.93806, "trades": 4, "taker_buy_quote": 238.93806}, {"ts": 1775270220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3969.8, "quote_volume": 214.76618, "trades": 5, "taker_buy_quote": 214.76618}, {"ts": 1775270280000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3141.5, "quote_volume": 169.94057, "trades": 4, "taker_buy_quote": 162.06737}, {"ts": 1775270340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5674.3, "quote_volume": 306.97963, "trades": 6, "taker_buy_quote": 306.97963}, {"ts": 1775270400000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 64176.2, "quote_volume": 3471.92035, "trades": 30, "taker_buy_quote": 3465.40255}, {"ts": 1775270460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 80365.2, "quote_volume": 4347.75732, "trades": 33, "taker_buy_quote": 417.38691}, {"ts": 1775270520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2927.8, "quote_volume": 158.39398, "trades": 3, "taker_buy_quote": 158.39398}, {"ts": 1775270580000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7528.9, "quote_volume": 406.92121, "trades": 6, "taker_buy_quote": 195.09001}, {"ts": 1775270640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5907.2, "quote_volume": 319.57952, "trades": 5, "taker_buy_quote": 319.57952}, {"ts": 1775270700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 27054.1, "quote_volume": 1463.62681, "trades": 12, "taker_buy_quote": 1463.62681}, {"ts": 1775270760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8457.9, "quote_volume": 457.15946, "trades": 9, "taker_buy_quote": 234.17726}, {"ts": 1775270820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 54899.1, "quote_volume": 2964.6829, "trades": 13, "taker_buy_quote": 181.5283}, {"ts": 1775270880000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 30016.3, "quote_volume": 1618.31067, "trades": 6, "taker_buy_quote": 233.334}, {"ts": 1775270940000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 10453.8, "quote_volume": 563.94353, "trades": 8, "taker_buy_quote": 261.2034}, {"ts": 1775271000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4925.4, "quote_volume": 265.9716, "trades": 6, "taker_buy_quote": 265.9716}, {"ts": 1775271060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 74961.8, "quote_volume": 4040.62966, "trades": 17, "taker_buy_quote": 101.8656}, {"ts": 1775271120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4527.8, "quote_volume": 244.5012, "trades": 5, "taker_buy_quote": 244.5012}, {"ts": 1775271180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4689.3, "quote_volume": 253.2222, "trades": 5, "taker_buy_quote": 253.2222}, {"ts": 1775271240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4649.3, "quote_volume": 251.0622, "trades": 5, "taker_buy_quote": 251.0622}, {"ts": 1775271300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4438.2, "quote_volume": 239.6628, "trades": 6, "taker_buy_quote": 239.6628}, {"ts": 1775271360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2508.6, "quote_volume": 135.4644, "trades": 3, "taker_buy_quote": 135.4644}, {"ts": 1775271420000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 8788.6, "quote_volume": 474.2844, "trades": 11, "taker_buy_quote": 312.5844}, {"ts": 1775271480000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3638.2, "quote_volume": 196.44849, "trades": 4, "taker_buy_quote": 188.7354}, {"ts": 1775271540000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 34859.9, "quote_volume": 1882.65378, "trades": 18, "taker_buy_quote": 1459.07238}, {"ts": 1775271600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4097.1, "quote_volume": 221.65311, "trades": 3, "taker_buy_quote": 221.65311}, {"ts": 1775271660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7350.5, "quote_volume": 397.40986, "trades": 8, "taker_buy_quote": 261.22726}, {"ts": 1775271720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 27081.7, "quote_volume": 1462.96445, "trades": 20, "taker_buy_quote": 298.98365}, {"ts": 1775271780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5672.1, "quote_volume": 306.2934, "trades": 8, "taker_buy_quote": 112.0986}, {"ts": 1775271840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3805.3, "quote_volume": 205.4862, "trades": 4, "taker_buy_quote": 205.4862}, {"ts": 1775271900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 5497.3, "quote_volume": 296.67291, "trades": 4, "taker_buy_quote": 198.9576}, {"ts": 1775271960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4531.3, "quote_volume": 244.6902, "trades": 4, "taker_buy_quote": 244.6902}, {"ts": 1775272020000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4730.4, "quote_volume": 255.42742, "trades": 5, "taker_buy_quote": 247.7844}, {"ts": 1775272080000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 16663.8, "quote_volume": 898.55524, "trades": 5, "taker_buy_quote": 203.2668}, {"ts": 1775272140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3216.4, "quote_volume": 173.6856, "trades": 3, "taker_buy_quote": 173.6856}, {"ts": 1775272200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5823.7, "quote_volume": 314.4798, "trades": 5, "taker_buy_quote": 314.4798}, {"ts": 1775272260000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4157.0, "quote_volume": 224.43795, "trades": 14, "taker_buy_quote": 202.851}, {"ts": 1775272320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5812.4, "quote_volume": 313.8696, "trades": 5, "taker_buy_quote": 313.8696}, {"ts": 1775272380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3294.1, "quote_volume": 177.8814, "trades": 4, "taker_buy_quote": 177.8814}, {"ts": 1775272440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 63861.3, "quote_volume": 3448.5102, "trades": 17, "taker_buy_quote": 3448.5102}, {"ts": 1775272500000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4773.0, "quote_volume": 257.72345, "trades": 6, "taker_buy_quote": 247.725}, {"ts": 1775272560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3382.5, "quote_volume": 182.655, "trades": 5, "taker_buy_quote": 182.655}, {"ts": 1775272620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4581.9, "quote_volume": 247.40763, "trades": 8, "taker_buy_quote": 239.3388}, {"ts": 1775272680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8556.3, "quote_volume": 462.0402, "trades": 6, "taker_buy_quote": 462.0402}, {"ts": 1775272740000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 182883.4, "quote_volume": 9857.68694, "trades": 47, "taker_buy_quote": 2205.35592}, {"ts": 1775272800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4423.9, "quote_volume": 238.8906, "trades": 5, "taker_buy_quote": 238.8906}, {"ts": 1775272860000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 7673.5, "quote_volume": 414.29556, "trades": 6, "taker_buy_quote": 374.7114}, {"ts": 1775272920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 18880.1, "quote_volume": 1018.00016, "trades": 10, "taker_buy_quote": 195.8958}, {"ts": 1775272980000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 42453.6, "quote_volume": 2288.3539, "trades": 20, "taker_buy_quote": 603.68245}, {"ts": 1775273040000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4053.8, "quote_volume": 218.4875, "trades": 4, "taker_buy_quote": 211.85934}, {"ts": 1775273100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4970.8, "quote_volume": 267.92612, "trades": 5, "taker_buy_quote": 267.92612}, {"ts": 1775273160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4800.6, "quote_volume": 258.73857, "trades": 6, "taker_buy_quote": 251.33031}, {"ts": 1775273220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5666.1, "quote_volume": 305.38796, "trades": 5, "taker_buy_quote": 297.40942}, {"ts": 1775273280000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 53470.4, "quote_volume": 2882.40735, "trades": 20, "taker_buy_quote": 2782.41207}, {"ts": 1775273340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3657.1, "quote_volume": 197.4834, "trades": 5, "taker_buy_quote": 197.4834}, {"ts": 1775273400000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6977.9, "quote_volume": 376.47684, "trades": 6, "taker_buy_quote": 198.7362}, {"ts": 1775273460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 17192.9, "quote_volume": 928.4166, "trades": 10, "taker_buy_quote": 928.4166}, {"ts": 1775273520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5141.0, "quote_volume": 277.614, "trades": 4, "taker_buy_quote": 277.614}, {"ts": 1775273580000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 17918.1, "quote_volume": 967.86637, "trades": 16, "taker_buy_quote": 576.59317}, {"ts": 1775273640000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3862.7, "quote_volume": 208.93062, "trades": 5, "taker_buy_quote": 186.54762}, {"ts": 1775273700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6143.6, "quote_volume": 332.36876, "trades": 6, "taker_buy_quote": 332.36876}, {"ts": 1775273760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7995.4, "quote_volume": 432.15943, "trades": 7, "taker_buy_quote": 220.63603}, {"ts": 1775273820000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4267.8, "quote_volume": 230.88798, "trades": 5, "taker_buy_quote": 230.88798}, {"ts": 1775273880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4761.3, "quote_volume": 257.58633, "trades": 5, "taker_buy_quote": 257.58633}, {"ts": 1775273940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3055.5, "quote_volume": 165.30255, "trades": 3, "taker_buy_quote": 165.30255}, {"ts": 1775274000000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 42769.2, "quote_volume": 2310.02474, "trades": 11, "taker_buy_quote": 263.97554}, {"ts": 1775274060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5299.1, "quote_volume": 286.68131, "trades": 5, "taker_buy_quote": 286.68131}, {"ts": 1775274120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4442.4, "quote_volume": 240.33384, "trades": 3, "taker_buy_quote": 240.33384}, {"ts": 1775274180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3468.6, "quote_volume": 187.65126, "trades": 3, "taker_buy_quote": 187.65126}, {"ts": 1775274240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4093.4, "quote_volume": 221.45294, "trades": 4, "taker_buy_quote": 221.45294}, {"ts": 1775274300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6779.1, "quote_volume": 366.74931, "trades": 6, "taker_buy_quote": 366.74931}, {"ts": 1775274360000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6859.8, "quote_volume": 370.87285, "trades": 6, "taker_buy_quote": 240.01465}, {"ts": 1775274420000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3092.5, "quote_volume": 167.28971, "trades": 5, "taker_buy_quote": 159.43811}, {"ts": 1775274480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 12838.8, "quote_volume": 694.57908, "trades": 6, "taker_buy_quote": 694.57908}, {"ts": 1775274540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3826.6, "quote_volume": 207.01906, "trades": 3, "taker_buy_quote": 207.01906}, {"ts": 1775274600000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 6398.1, "quote_volume": 345.94209, "trades": 7, "taker_buy_quote": 240.57729}, {"ts": 1775274660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3897.5, "quote_volume": 210.85475, "trades": 7, "taker_buy_quote": 210.85475}, {"ts": 1775274720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4614.8, "quote_volume": 249.65021, "trades": 6, "taker_buy_quote": 243.99641}, {"ts": 1775274780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4454.2, "quote_volume": 240.97222, "trades": 4, "taker_buy_quote": 240.97222}, {"ts": 1775274840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2961.1, "quote_volume": 160.19551, "trades": 10, "taker_buy_quote": 160.19551}, {"ts": 1775274900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5586.3, "quote_volume": 302.21883, "trades": 6, "taker_buy_quote": 302.21883}, {"ts": 1775274960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3776.2, "quote_volume": 204.29242, "trades": 3, "taker_buy_quote": 204.29242}, {"ts": 1775275020000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4969.9, "quote_volume": 268.84585, "trades": 6, "taker_buy_quote": 254.94625}, {"ts": 1775275080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 42089.3, "quote_volume": 2277.03113, "trades": 18, "taker_buy_quote": 1792.11119}, {"ts": 1775275140000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 16046.2, "quote_volume": 869.08847, "trades": 9, "taker_buy_quote": 536.0651}, {"ts": 1775275200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 64911.8, "quote_volume": 3511.72838, "trades": 23, "taker_buy_quote": 387.46961}, {"ts": 1775275260000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 85202.0, "quote_volume": 4609.59529, "trades": 53, "taker_buy_quote": 2211.85624}, {"ts": 1775275320000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4888.9, "quote_volume": 264.97838, "trades": 5, "taker_buy_quote": 264.97838}, {"ts": 1775275380000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 128758.1, "quote_volume": 6979.36379, "trades": 25, "taker_buy_quote": 6979.36379}, {"ts": 1775275440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2676.1, "quote_volume": 145.31223, "trades": 3, "taker_buy_quote": 145.31223}, {"ts": 1775275500000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11225.2, "quote_volume": 609.02316, "trades": 8, "taker_buy_quote": 335.20476}, {"ts": 1775275560000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 36933.3, "quote_volume": 2002.03333, "trades": 19, "taker_buy_quote": 1120.23727}, {"ts": 1775275620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 105027.1, "quote_volume": 5702.97153, "trades": 22, "taker_buy_quote": 4809.39987}, {"ts": 1775275680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5656.5, "quote_volume": 307.7136, "trades": 5, "taker_buy_quote": 307.7136}, {"ts": 1775275740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 5047.1, "quote_volume": 274.56224, "trades": 5, "taker_buy_quote": 274.56224}, {"ts": 1775275800000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 182865.9, "quote_volume": 9948.39536, "trades": 39, "taker_buy_quote": 9925.10672}, {"ts": 1775275860000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 43717.0, "quote_volume": 2382.5765, "trades": 25, "taker_buy_quote": 2382.5765}, {"ts": 1775275920000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 26314.5, "quote_volume": 1434.14025, "trades": 16, "taker_buy_quote": 164.50825}, {"ts": 1775275980000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 24520.1, "quote_volume": 1337.5067, "trades": 12, "taker_buy_quote": 1337.5067}, {"ts": 1775276040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6790.7, "quote_volume": 370.77222, "trades": 8, "taker_buy_quote": 370.77222}, {"ts": 1775276100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 19064.1, "quote_volume": 1040.89986, "trades": 7, "taker_buy_quote": 1040.89986}, {"ts": 1775276160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3924.7, "quote_volume": 214.28862, "trades": 4, "taker_buy_quote": 214.28862}, {"ts": 1775276220000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 305130.7, "quote_volume": 16665.28143, "trades": 71, "taker_buy_quote": 12644.63571}, {"ts": 1775276280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 48075.4, "quote_volume": 2629.72438, "trades": 24, "taker_buy_quote": 2629.72438}, {"ts": 1775276340000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 589954.6, "quote_volume": 32211.94556, "trades": 118, "taker_buy_quote": 8105.4122}, {"ts": 1775276400000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5132.5, "quote_volume": 280.74775, "trades": 9, "taker_buy_quote": 280.74775}, {"ts": 1775276460000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 24953.3, "quote_volume": 1362.82051, "trades": 11, "taker_buy_quote": 202.57051}, {"ts": 1775276520000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 41124.3, "quote_volume": 2245.72765, "trades": 18, "taker_buy_quote": 2237.53219}, {"ts": 1775276580000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4274.2, "quote_volume": 233.79874, "trades": 4, "taker_buy_quote": 233.79874}, {"ts": 1775276640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 49290.8, "quote_volume": 2696.20676, "trades": 15, "taker_buy_quote": 2696.20676}, {"ts": 1775276700000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 54017.1, "quote_volume": 2954.82079, "trades": 23, "taker_buy_quote": 1473.9988}, {"ts": 1775276760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6702.4, "quote_volume": 366.62128, "trades": 5, "taker_buy_quote": 366.62128}, {"ts": 1775276820000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 35565.0, "quote_volume": 1945.54269, "trades": 17, "taker_buy_quote": 1896.31269}, {"ts": 1775276880000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4807.8, "quote_volume": 263.46744, "trades": 6, "taker_buy_quote": 263.46744}, {"ts": 1775276940000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4256.3, "quote_volume": 233.24524, "trades": 4, "taker_buy_quote": 233.24524}, {"ts": 1775277000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 35307.1, "quote_volume": 1935.0696, "trades": 28, "taker_buy_quote": 1587.1444}, {"ts": 1775277060000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3773.3, "quote_volume": 207.15417, "trades": 3, "taker_buy_quote": 207.15417}, {"ts": 1775277120000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2803.6, "quote_volume": 153.91764, "trades": 4, "taker_buy_quote": 153.91764}, {"ts": 1775277180000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 94205.8, "quote_volume": 5174.18017, "trades": 35, "taker_buy_quote": 4487.93017}, {"ts": 1775277240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5400.3, "quote_volume": 297.0165, "trades": 12, "taker_buy_quote": 297.0165}, {"ts": 1775277300000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 503471.1, "quote_volume": 27703.63349, "trades": 113, "taker_buy_quote": 19664.22849}, {"ts": 1775277360000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 76731.9, "quote_volume": 4212.95525, "trades": 28, "taker_buy_quote": 1563.46592}, {"ts": 1775277420000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 63795.3, "quote_volume": 3502.28125, "trades": 18, "taker_buy_quote": 3400.51217}, {"ts": 1775277480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 56910.5, "quote_volume": 3124.80465, "trades": 21, "taker_buy_quote": 355.84629}, {"ts": 1775277540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4199.8, "quote_volume": 230.989, "trades": 4, "taker_buy_quote": 230.989}, {"ts": 1775277600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4125.7, "quote_volume": 226.9135, "trades": 6, "taker_buy_quote": 226.9135}, {"ts": 1775277660000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 87398.3, "quote_volume": 4798.67449, "trades": 20, "taker_buy_quote": 355.68886}, {"ts": 1775277720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 5713.6, "quote_volume": 313.67664, "trades": 5, "taker_buy_quote": 313.67664}, {"ts": 1775277780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 6627.8, "quote_volume": 363.65622, "trades": 4, "taker_buy_quote": 248.57622}, {"ts": 1775277840000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 115942.0, "quote_volume": 6365.59546, "trades": 30, "taker_buy_quote": 6039.87925}, {"ts": 1775277900000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 34490.4, "quote_volume": 1893.7604, "trades": 15, "taker_buy_quote": 561.45818}, {"ts": 1775277960000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 47083.4, "quote_volume": 2588.95861, "trades": 36, "taker_buy_quote": 2211.78031}, {"ts": 1775278020000, "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 89027.9, "quote_volume": 4892.25607, "trades": 31, "taker_buy_quote": 1187.41144}, {"ts": 1775278080000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 65872.6, "quote_volume": 3616.62052, "trades": 24, "taker_buy_quote": 1039.00513}, {"ts": 1775278140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4478.5, "quote_volume": 245.86965, "trades": 5, "taker_buy_quote": 245.86965}, {"ts": 1775278200000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 10557.6, "quote_volume": 579.18193, "trades": 10, "taker_buy_quote": 343.37205}, {"ts": 1775278260000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3822.2, "quote_volume": 209.83878, "trades": 3, "taker_buy_quote": 209.83878}, {"ts": 1775278320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4723.0, "quote_volume": 259.2927, "trades": 5, "taker_buy_quote": 259.2927}, {"ts": 1775278380000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 211969.2, "quote_volume": 11612.99057, "trades": 41, "taker_buy_quote": 693.52955}, {"ts": 1775278440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 6547.7, "quote_volume": 358.15919, "trades": 6, "taker_buy_quote": 358.15919}, {"ts": 1775278500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2928.4, "quote_volume": 160.18348, "trades": 3, "taker_buy_quote": 160.18348}, {"ts": 1775278560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 74157.2, "quote_volume": 4049.38573, "trades": 16, "taker_buy_quote": 220.22767}, {"ts": 1775278620000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 8610.9, "quote_volume": 470.52812, "trades": 8, "taker_buy_quote": 204.02006}, {"ts": 1775278680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 72150.9, "quote_volume": 3946.63968, "trades": 24, "taker_buy_quote": 3938.69538}, {"ts": 1775278740000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 34673.9, "quote_volume": 1893.76027, "trades": 7, "taker_buy_quote": 309.23551}, {"ts": 1775278800000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 45425.3, "quote_volume": 2480.64666, "trades": 17, "taker_buy_quote": 307.91064}, {"ts": 1775278860000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 95042.6, "quote_volume": 5180.01278, "trades": 34, "taker_buy_quote": 1638.94068}, {"ts": 1775278920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 16899.3, "quote_volume": 922.70178, "trades": 8, "taker_buy_quote": 922.70178}, {"ts": 1775278980000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 6265.9, "quote_volume": 341.92087, "trades": 5, "taker_buy_quote": 234.40872}, {"ts": 1775279040000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 29740.2, "quote_volume": 1624.15048, "trades": 16, "taker_buy_quote": 1624.15048}, {"ts": 1775279100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3957.7, "quote_volume": 216.48619, "trades": 4, "taker_buy_quote": 216.48619}, {"ts": 1775279160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3063.7, "quote_volume": 167.58439, "trades": 3, "taker_buy_quote": 167.58439}, {"ts": 1775279220000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 130577.4, "quote_volume": 7129.72713, "trades": 30, "taker_buy_quote": 2699.11185}, {"ts": 1775279280000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 9101.0, "quote_volume": 496.9146, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 227074.4, "quote_volume": 12375.5548, "trades": 27, "taker_buy_quote": 6161.7591}, {"ts": 1775279400000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 3549.7, "quote_volume": 193.55022, "trades": 7, "taker_buy_quote": 49.99722}, {"ts": 1775279460000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 182591.9, "quote_volume": 9932.89028, "trades": 31, "taker_buy_quote": 3238.12736}, {"ts": 1775279520000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 19428.9, "quote_volume": 1056.68757, "trades": 4, "taker_buy_quote": 923.8752}, {"ts": 1775279580000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 264256.7, "quote_volume": 14349.37171, "trades": 30, "taker_buy_quote": 3759.87259}, {"ts": 1775279700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 76975.2, "quote_volume": 4179.75336, "trades": 16, "taker_buy_quote": 2061.67326}, {"ts": 1775279760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 10789.3, "quote_volume": 585.85899, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 23482.5, "quote_volume": 1275.09975, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 6125.3, "quote_volume": 332.60379, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5490.5, "quote_volume": 298.13415, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 29617.0, "quote_volume": 1607.47755, "trades": 9, "taker_buy_quote": 984.81195}, {"ts": 1775280120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 49094.9, "quote_volume": 2660.94358, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 353.7, "quote_volume": 19.18091, "trades": 2, "taker_buy_quote": 5.63091}, {"ts": 1775280240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 36931.2, "quote_volume": 2001.67104, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 35801.1, "quote_volume": 1940.41962, "trades": 9, "taker_buy_quote": 982.01186}, {"ts": 1775280360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 48505.8, "quote_volume": 2624.16378, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 138.0, "quote_volume": 7.4658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 336776.1, "quote_volume": 18191.89951, "trades": 26, "taker_buy_quote": 580.56333}, {"ts": 1775280540000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 1177.1, "quote_volume": 63.58188, "trades": 4, "taker_buy_quote": 9.99768}, {"ts": 1775280600000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 111530.3, "quote_volume": 6033.75923, "trades": 34, "taker_buy_quote": 1830.93335}, {"ts": 1775280660000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 54181.8, "quote_volume": 2930.73628, "trades": 8, "taker_buy_quote": 2661.22228}, {"ts": 1775280720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 47633.1, "quote_volume": 2576.95071, "trades": 11, "taker_buy_quote": 2204.21794}, {"ts": 1775280780000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 34714.2, "quote_volume": 1878.14881, "trades": 11, "taker_buy_quote": 157.31978}, {"ts": 1775280840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 247093.4, "quote_volume": 13367.75294, "trades": 57, "taker_buy_quote": 9009.67875}, {"ts": 1775280900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 176300.7, "quote_volume": 9520.2378, "trades": 44, "taker_buy_quote": 3542.4918}, {"ts": 1775281020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 17128.3, "quote_volume": 924.9282, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 36287.0, "quote_volume": 1959.48019, "trades": 24, "taker_buy_quote": 1153.791}, {"ts": 1775281140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4751.9, "quote_volume": 256.6026, "trades": 4, "taker_buy_quote": 256.6026}, {"ts": 1775281200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 707.6, "quote_volume": 38.2104, "trades": 1, "taker_buy_quote": 38.2104}, {"ts": 1775281260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1055.0, "quote_volume": 56.8645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2890.0, "quote_volume": 155.771, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775281380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3998.3, "quote_volume": 215.50837, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 108814.5, "quote_volume": 5865.10155, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 678.6, "quote_volume": 36.6444, "trades": 3, "taker_buy_quote": 36.6444}, {"ts": 1775281620000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 89011.9, "quote_volume": 4806.69249, "trades": 18, "taker_buy_quote": 4489.52889}, {"ts": 1775281680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8224.2, "quote_volume": 444.1068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 129592.0, "quote_volume": 6997.968, "trades": 58, "taker_buy_quote": 1698.9642}, {"ts": 1775281800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 473.3, "quote_volume": 25.60553, "trades": 1, "taker_buy_quote": 25.60553}, {"ts": 1775281920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 277.2, "quote_volume": 14.99652, "trades": 1, "taker_buy_quote": 14.99652}, {"ts": 1775281980000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 15316.0, "quote_volume": 827.11021, "trades": 45, "taker_buy_quote": 24.99961}, {"ts": 1775282040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5247.3, "quote_volume": 283.3542, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 10118.7, "quote_volume": 545.89896, "trades": 4, "taker_buy_quote": 270.5562}, {"ts": 1775282160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 185.5, "quote_volume": 9.99845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 48594.6, "quote_volume": 2619.24894, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 138.8, "quote_volume": 7.48132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 276.9, "quote_volume": 14.92491, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 401.9, "quote_volume": 21.66241, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 82567.0, "quote_volume": 4450.3613, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775282580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2406.7, "quote_volume": 129.9618, "trades": 1, "taker_buy_quote": 129.9618}, {"ts": 1775282640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 926.0, "quote_volume": 50.004, "trades": 1, "taker_buy_quote": 50.004}, {"ts": 1775282700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 248552.7, "quote_volume": 13396.99053, "trades": 46, "taker_buy_quote": 3745.63497}, {"ts": 1775282760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 98385.1, "quote_volume": 5302.95689, "trades": 17, "taker_buy_quote": 3134.84017}, {"ts": 1775282820000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2246.5, "quote_volume": 121.10486, "trades": 5, "taker_buy_quote": 9.9954}, {"ts": 1775282880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 40706.3, "quote_volume": 2194.06957, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 546.9, "quote_volume": 29.5326, "trades": 1, "taker_buy_quote": 29.5326}, {"ts": 1775283000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1856.0, "quote_volume": 100.0384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 120982.1, "quote_volume": 6533.21824, "trades": 22, "taker_buy_quote": 5969.00464}, {"ts": 1775283300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 26812.9, "quote_volume": 1447.6933, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775283360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 80955.3, "quote_volume": 4371.60745, "trades": 23, "taker_buy_quote": 3935.20343}, {"ts": 1775283540000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2265.1, "quote_volume": 122.48769, "trades": 3, "taker_buy_quote": 93.20889}, {"ts": 1775283600000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 170030.9, "quote_volume": 9198.93285, "trades": 36, "taker_buy_quote": 5495.25226}, {"ts": 1775283660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2684.8, "quote_volume": 145.24768, "trades": 2, "taker_buy_quote": 145.24768}, {"ts": 1775283720000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 9848.5, "quote_volume": 532.52399, "trades": 3, "taker_buy_quote": 381.39959}, {"ts": 1775283780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 56336.0, "quote_volume": 3047.7776, "trades": 15, "taker_buy_quote": 3047.7776}, {"ts": 1775283960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 36297.6, "quote_volume": 1963.70016, "trades": 18, "taker_buy_quote": 68.15518}, {"ts": 1775284020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3707.3, "quote_volume": 200.1942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2851.6, "quote_volume": 154.27156, "trades": 1, "taker_buy_quote": 154.27156}, {"ts": 1775284200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 19357.2, "quote_volume": 1047.22452, "trades": 7, "taker_buy_quote": 1047.22452}, {"ts": 1775284260000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 9350.0, "quote_volume": 506.04776, "trades": 5, "taker_buy_quote": 115.31592}, {"ts": 1775284320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 24023.0, "quote_volume": 1302.23076, "trades": 20, "taker_buy_quote": 935.57318}, {"ts": 1775284380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2255.9, "quote_volume": 122.49537, "trades": 1, "taker_buy_quote": 122.49537}, {"ts": 1775284440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 43303.1, "quote_volume": 2351.35833, "trades": 14, "taker_buy_quote": 2351.35833}, {"ts": 1775284500000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 1186.6, "quote_volume": 64.52335, "trades": 3, "taker_buy_quote": 49.48768}, {"ts": 1775284560000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 18740.4, "quote_volume": 1019.29379, "trades": 4, "taker_buy_quote": 919.39808}, {"ts": 1775284620000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1850.4, "quote_volume": 100.66176, "trades": 1, "taker_buy_quote": 100.66176}, {"ts": 1775284680000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 22804.3, "quote_volume": 1239.90252, "trades": 3, "taker_buy_quote": 886.19232}, {"ts": 1775284740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1790.7, "quote_volume": 97.41408, "trades": 1, "taker_buy_quote": 97.41408}, {"ts": 1775284800000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 264175.3, "quote_volume": 14344.71879, "trades": 47, "taker_buy_quote": 2458.89405}, {"ts": 1775284980000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 152.5, "quote_volume": 8.28075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 76441.6, "quote_volume": 4150.80277, "trades": 23, "taker_buy_quote": 2258.46949}, {"ts": 1775285160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 26345.8, "quote_volume": 1430.57694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 4932.8, "quote_volume": 268.12333, "trades": 4, "taker_buy_quote": 148.12576}, {"ts": 1775285340000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 7750.7, "quote_volume": 420.88193, "trades": 12, "taker_buy_quote": 10.29248}, {"ts": 1775285460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 37154.5, "quote_volume": 2017.48935, "trades": 11, "taker_buy_quote": 199.7154}, {"ts": 1775285520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 150185.6, "quote_volume": 8155.07808, "trades": 16, "taker_buy_quote": 8155.07808}, {"ts": 1775285640000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 76835.6, "quote_volume": 4172.09698, "trades": 14, "taker_buy_quote": 3923.37048}, {"ts": 1775285700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7171.5, "quote_volume": 389.41245, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 750.5, "quote_volume": 40.8272, "trades": 1, "taker_buy_quote": 40.8272}, {"ts": 1775285940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 137.9, "quote_volume": 7.50176, "trades": 1, "taker_buy_quote": 7.50176}, {"ts": 1775286060000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 412.4, "quote_volume": 22.43456, "trades": 2, "taker_buy_quote": 22.43456}, {"ts": 1775286120000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 153978.1, "quote_volume": 8355.95649, "trades": 41, "taker_buy_quote": 2359.33142}, {"ts": 1775286180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 43500.8, "quote_volume": 2357.74336, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 54427.9, "quote_volume": 2949.99218, "trades": 21, "taker_buy_quote": 1297.71602}, {"ts": 1775286300000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 17208.4, "quote_volume": 932.78397, "trades": 9, "taker_buy_quote": 932.78397}, {"ts": 1775286360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 83233.8, "quote_volume": 4511.27196, "trades": 27, "taker_buy_quote": 2240.81228}, {"ts": 1775286420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1894.8, "quote_volume": 102.69816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 131675.4, "quote_volume": 7136.80668, "trades": 24, "taker_buy_quote": 1089.16526}, {"ts": 1775286540000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 10350.5, "quote_volume": 560.7086, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 47727.0, "quote_volume": 2582.0307, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 267.4, "quote_volume": 14.46634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 628.4, "quote_volume": 33.99644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 44722.3, "quote_volume": 2423.74494, "trades": 17, "taker_buy_quote": 1913.86162}, {"ts": 1775286900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 15195.2, "quote_volume": 823.57984, "trades": 8, "taker_buy_quote": 57.40864}, {"ts": 1775286960000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1995.7, "quote_volume": 108.1041, "trades": 2, "taker_buy_quote": 74.10766}, {"ts": 1775287020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 154.0, "quote_volume": 8.3314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 26914.5, "quote_volume": 1456.07445, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 53272.8, "quote_volume": 2887.44868, "trades": 13, "taker_buy_quote": 2887.44868}, {"ts": 1775287380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 173.7, "quote_volume": 9.43191, "trades": 1, "taker_buy_quote": 9.43191}, {"ts": 1775287500000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3226.0, "quote_volume": 175.1718, "trades": 1, "taker_buy_quote": 175.1718}, {"ts": 1775287560000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 10904.5, "quote_volume": 591.22871, "trades": 4, "taker_buy_quote": 111.21183}, {"ts": 1775287620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 52111.1, "quote_volume": 2824.42162, "trades": 13, "taker_buy_quote": 900.53842}, {"ts": 1775287740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 20068.5, "quote_volume": 1085.70585, "trades": 8, "taker_buy_quote": 992.29138}, {"ts": 1775287860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 964.0, "quote_volume": 52.056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 86861.6, "quote_volume": 4699.21256, "trades": 21, "taker_buy_quote": 2444.52473}, {"ts": 1775287980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1000.0, "quote_volume": 54.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 14597.1, "quote_volume": 789.70311, "trades": 7, "taker_buy_quote": 496.638}, {"ts": 1775288100000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 3487.2, "quote_volume": 188.70188, "trades": 3, "taker_buy_quote": 24.04312}, {"ts": 1775288160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2050.0, "quote_volume": 110.905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 182.8, "quote_volume": 9.88948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 103405.4, "quote_volume": 5594.23214, "trades": 23, "taker_buy_quote": 2435.36019}, {"ts": 1775288340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 184.5, "quote_volume": 9.9999, "trades": 1, "taker_buy_quote": 9.9999}, {"ts": 1775288460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2686.6, "quote_volume": 145.34506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 447.0, "quote_volume": 24.1827, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 57006.2, "quote_volume": 3084.03542, "trades": 14, "taker_buy_quote": 270.92198}, {"ts": 1775288700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2053.8, "quote_volume": 111.11058, "trades": 1, "taker_buy_quote": 111.11058}, {"ts": 1775288760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 92691.8, "quote_volume": 5013.20176, "trades": 30, "taker_buy_quote": 1935.4816}, {"ts": 1775288880000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3023.2, "quote_volume": 163.2528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 113.4, "quote_volume": 6.13494, "trades": 1, "taker_buy_quote": 6.13494}, {"ts": 1775289060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 40825.2, "quote_volume": 2208.64332, "trades": 10, "taker_buy_quote": 2183.48682}, {"ts": 1775289120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 44895.1, "quote_volume": 2428.8346, "trades": 22, "taker_buy_quote": 1619.00088}, {"ts": 1775289240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 160.6, "quote_volume": 8.68846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 93369.2, "quote_volume": 5051.27372, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 109366.4, "quote_volume": 5916.72224, "trades": 28, "taker_buy_quote": 2467.66871}, {"ts": 1775289540000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4498.8, "quote_volume": 243.79653, "trades": 2, "taker_buy_quote": 223.0059}, {"ts": 1775289600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 36159.8, "quote_volume": 1956.24518, "trades": 23, "taker_buy_quote": 1475.16634}, {"ts": 1775289660000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 100.0, "quote_volume": 5.42, "trades": 1, "taker_buy_quote": 5.42}, {"ts": 1775289720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 53183.0, "quote_volume": 2877.2003, "trades": 26, "taker_buy_quote": 248.68688}, {"ts": 1775289780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 41486.1, "quote_volume": 2244.39801, "trades": 20, "taker_buy_quote": 2228.16801}, {"ts": 1775289840000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 56172.1, "quote_volume": 3038.81904, "trades": 15, "taker_buy_quote": 263.15322}, {"ts": 1775289900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5844.9, "quote_volume": 316.20909, "trades": 9, "taker_buy_quote": 306.22223}, {"ts": 1775290020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4107.6, "quote_volume": 222.22116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 27263.2, "quote_volume": 1477.66544, "trades": 15, "taker_buy_quote": 1377.66644}, {"ts": 1775290500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290560000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2192.7, "quote_volume": 119.06361, "trades": 2, "taker_buy_quote": 119.06361}, {"ts": 1775290620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 336.4, "quote_volume": 18.26652, "trades": 1, "taker_buy_quote": 18.26652}, {"ts": 1775290680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 925.0, "quote_volume": 50.2275, "trades": 1, "taker_buy_quote": 50.2275}, {"ts": 1775290860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1803.9, "quote_volume": 97.95177, "trades": 1, "taker_buy_quote": 97.95177}, {"ts": 1775290920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 18301.2, "quote_volume": 991.92504, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 15227.8, "quote_volume": 825.34676, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 91932.5, "quote_volume": 4982.7415, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1137.9, "quote_volume": 61.67418, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 182029.0, "quote_volume": 9884.1747, "trades": 40, "taker_buy_quote": 7998.81897}, {"ts": 1775291340000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 11412.7, "quote_volume": 620.85088, "trades": 2, "taker_buy_quote": 620.85088}, {"ts": 1775291400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 115130.2, "quote_volume": 6251.56986, "trades": 34, "taker_buy_quote": 2239.34286}, {"ts": 1775291460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2425.6, "quote_volume": 131.95264, "trades": 1, "taker_buy_quote": 131.95264}, {"ts": 1775291640000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4646.0, "quote_volume": 252.2778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 786.8, "quote_volume": 42.80192, "trades": 2, "taker_buy_quote": 42.80192}, {"ts": 1775291820000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 64182.5, "quote_volume": 3485.10975, "trades": 21, "taker_buy_quote": 2942.83737}, {"ts": 1775291940000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 472.7, "quote_volume": 25.71488, "trades": 1, "taker_buy_quote": 25.71488}, {"ts": 1775292000000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 150196.9, "quote_volume": 8143.48084, "trades": 23, "taker_buy_quote": 290.65161}, {"ts": 1775292060000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 60323.6, "quote_volume": 3275.57148, "trades": 14, "taker_buy_quote": 2943.82563}, {"ts": 1775292300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 85628.6, "quote_volume": 4649.63298, "trades": 21, "taker_buy_quote": 156.3297}, {"ts": 1775292360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 138769.2, "quote_volume": 7535.16756, "trades": 31, "taker_buy_quote": 6421.93068}, {"ts": 1775292420000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 62729.6, "quote_volume": 3407.77328, "trades": 15, "taker_buy_quote": 3407.77328}, {"ts": 1775292480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 123933.4, "quote_volume": 6729.58362, "trades": 31, "taker_buy_quote": 3008.58924}, {"ts": 1775292540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1250.7, "quote_volume": 68.03808, "trades": 2, "taker_buy_quote": 68.03808}, {"ts": 1775292600000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 21340.9, "quote_volume": 1158.86384, "trades": 3, "taker_buy_quote": 28.81568}, {"ts": 1775292660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 19067.2, "quote_volume": 1035.34896, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 44692.7, "quote_volume": 2426.83385, "trades": 12, "taker_buy_quote": 11.01056}, {"ts": 1775292780000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292840000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3778.2, "quote_volume": 205.53408, "trades": 1, "taker_buy_quote": 205.53408}, {"ts": 1775292960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 67797.8, "quote_volume": 3682.43892, "trades": 27, "taker_buy_quote": 1020.61491}, {"ts": 1775293080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 588.9, "quote_volume": 32.03616, "trades": 1, "taker_buy_quote": 32.03616}, {"ts": 1775293200000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 61220.4, "quote_volume": 3324.81919, "trades": 17, "taker_buy_quote": 2120.88502}, {"ts": 1775293260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 72744.7, "quote_volume": 3950.03721, "trades": 23, "taker_buy_quote": 3342.65913}, {"ts": 1775293320000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 78042.4, "quote_volume": 4236.81232, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 104416.8, "quote_volume": 5659.39056, "trades": 15, "taker_buy_quote": 947.85502}, {"ts": 1775293440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7414.7, "quote_volume": 401.11837, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775293500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 66131.1, "quote_volume": 3577.69251, "trades": 14, "taker_buy_quote": 3577.69251}, {"ts": 1775293560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 27028.9, "quote_volume": 1462.26349, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775293620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293800000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 1729.1, "quote_volume": 93.38988, "trades": 3, "taker_buy_quote": 9.99768}, {"ts": 1775293860000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 74142.2, "quote_volume": 4003.71936, "trades": 35, "taker_buy_quote": 2023.19916}, {"ts": 1775293920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 18450.1, "quote_volume": 996.3054, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293980000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 66023.6, "quote_volume": 3565.4557, "trades": 20, "taker_buy_quote": 728.8303}, {"ts": 1775294040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 16796.6, "quote_volume": 905.46144, "trades": 5, "taker_buy_quote": 67.338}, {"ts": 1775294100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 176447.6, "quote_volume": 9510.52564, "trades": 46, "taker_buy_quote": 2802.14781}, {"ts": 1775294160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 116920.8, "quote_volume": 6301.18081, "trades": 45, "taker_buy_quote": 2196.17706}, {"ts": 1775294220000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 173196.2, "quote_volume": 9337.7907, "trades": 44, "taker_buy_quote": 5144.58401}, {"ts": 1775294280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 144.2, "quote_volume": 7.77238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 31935.1, "quote_volume": 1721.18042, "trades": 13, "taker_buy_quote": 97.02}, {"ts": 1775294400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 413.1, "quote_volume": 22.2568, "trades": 3, "taker_buy_quote": 17.25878}, {"ts": 1775294460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5603.2, "quote_volume": 302.01248, "trades": 2, "taker_buy_quote": 302.01248}, {"ts": 1775294520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 72287.5, "quote_volume": 3896.48143, "trades": 24, "taker_buy_quote": 618.4074}, {"ts": 1775294640000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 283461.0, "quote_volume": 15303.82398, "trades": 84, "taker_buy_quote": 9777.81867}, {"ts": 1775294700000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 117930.7, "quote_volume": 6368.1901, "trades": 32, "taker_buy_quote": 1701.90714}, {"ts": 1775294760000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 133877.8, "quote_volume": 7228.99333, "trades": 45, "taker_buy_quote": 1519.9164}, {"ts": 1775294820000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 57904.3, "quote_volume": 3126.12592, "trades": 14, "taker_buy_quote": 2480.49}, {"ts": 1775294880000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 15618.8, "quote_volume": 843.4152, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 35421.5, "quote_volume": 1912.77147, "trades": 12, "taker_buy_quote": 5.66427}, {"ts": 1775295000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 42374.1, "quote_volume": 2288.2014, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775295060000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 54077.8, "quote_volume": 2922.86207, "trades": 10, "taker_buy_quote": 1439.53067}, {"ts": 1775295120000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 191190.8, "quote_volume": 10308.33162, "trades": 29, "taker_buy_quote": 61.2198}, {"ts": 1775295180000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 210589.4, "quote_volume": 11371.31021, "trades": 34, "taker_buy_quote": 8918.3862}, {"ts": 1775295240000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 115383.5, "quote_volume": 6231.42827, "trades": 31, "taker_buy_quote": 2105.92613}, {"ts": 1775295300000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 120670.9, "quote_volume": 6515.62498, "trades": 26, "taker_buy_quote": 5398.38}, {"ts": 1775295360000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 14857.6, "quote_volume": 802.32888, "trades": 13, "taker_buy_quote": 9.99768}, {"ts": 1775295420000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 17872.4, "quote_volume": 965.20201, "trades": 8, "taker_buy_quote": 49.99381}, {"ts": 1775295480000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 79363.4, "quote_volume": 4285.42238, "trades": 29, "taker_buy_quote": 2739.62592}, {"ts": 1775295540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7301.7, "quote_volume": 394.2918, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775295600000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 19118.3, "quote_volume": 1032.79949, "trades": 11, "taker_buy_quote": 222.50789}, {"ts": 1775295660000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 80705.9, "quote_volume": 4358.57259, "trades": 21, "taker_buy_quote": 1663.58379}, {"ts": 1775295720000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 147901.4, "quote_volume": 7978.60653, "trades": 27, "taker_buy_quote": 1338.7734}, {"ts": 1775295780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 29012.6, "quote_volume": 1563.77914, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 13126.5, "quote_volume": 707.67344, "trades": 8, "taker_buy_quote": 83.7486}, {"ts": 1775295900000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 64326.4, "quote_volume": 3467.21147, "trades": 10, "taker_buy_quote": 9.9954}, {"ts": 1775295960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 138.8, "quote_volume": 7.48132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296080000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4334.0, "quote_volume": 234.036, "trades": 1, "taker_buy_quote": 234.036}, {"ts": 1775296140000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 44653.5, "quote_volume": 2409.86539, "trades": 8, "taker_buy_quote": 1642.5396}, {"ts": 1775296200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 647.2, "quote_volume": 34.9488, "trades": 1, "taker_buy_quote": 34.9488}, {"ts": 1775296260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2641.8, "quote_volume": 142.39302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2796.3, "quote_volume": 151.0002, "trades": 3, "taker_buy_quote": 151.0002}, {"ts": 1775296380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 101874.3, "quote_volume": 5491.05254, "trades": 27, "taker_buy_quote": 3672.78994}, {"ts": 1775296560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 191.8, "quote_volume": 10.33802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 186673.0, "quote_volume": 10061.6608, "trades": 49, "taker_buy_quote": 2470.89997}, {"ts": 1775296680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2762.7, "quote_volume": 148.90953, "trades": 3, "taker_buy_quote": 148.90953}, {"ts": 1775296740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 565.8, "quote_volume": 30.49662, "trades": 1, "taker_buy_quote": 30.49662}, {"ts": 1775296800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 16870.1, "quote_volume": 907.61138, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775296860000, "open": 0.0539, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 276620.3, "quote_volume": 14936.69688, "trades": 72, "taker_buy_quote": 12616.17826}, {"ts": 1775296920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 42134.6, "quote_volume": 2279.48186, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775296980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297040000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 139399.6, "quote_volume": 7541.21945, "trades": 45, "taker_buy_quote": 4112.29248}, {"ts": 1775297100000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 30894.6, "quote_volume": 1665.2293, "trades": 4, "taker_buy_quote": 5.5944}, {"ts": 1775297160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 203524.6, "quote_volume": 10969.97594, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775297340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 925.9, "quote_volume": 49.9986, "trades": 1, "taker_buy_quote": 49.9986}, {"ts": 1775297400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 93.3, "quote_volume": 5.0382, "trades": 1, "taker_buy_quote": 5.0382}, {"ts": 1775297460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 254.0, "quote_volume": 13.716, "trades": 1, "taker_buy_quote": 13.716}, {"ts": 1775297520000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 13852.5, "quote_volume": 747.4156, "trades": 4, "taker_buy_quote": 413.559}, {"ts": 1775297580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7735.7, "quote_volume": 417.7278, "trades": 2, "taker_buy_quote": 417.7278}, {"ts": 1775297640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1247.0, "quote_volume": 67.338, "trades": 1, "taker_buy_quote": 67.338}, {"ts": 1775297700000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 616.4, "quote_volume": 33.2856, "trades": 1, "taker_buy_quote": 33.2856}, {"ts": 1775297820000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 215295.0, "quote_volume": 11626.7269, "trades": 23, "taker_buy_quote": 11626.7269}, {"ts": 1775297880000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6183.9, "quote_volume": 333.9306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 126.7, "quote_volume": 6.8418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 107993.9, "quote_volume": 5831.6706, "trades": 19, "taker_buy_quote": 570.7368}, {"ts": 1775298120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 170.7, "quote_volume": 9.20073, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 259.7, "quote_volume": 13.99783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3323.3, "quote_volume": 179.12587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298420000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3110.3, "quote_volume": 167.66787, "trades": 3, "taker_buy_quote": 12.258}, {"ts": 1775298480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3909.5, "quote_volume": 210.72205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 63163.3, "quote_volume": 3410.8182, "trades": 11, "taker_buy_quote": 3410.8182}, {"ts": 1775298600000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5290.3, "quote_volume": 285.72867, "trades": 4, "taker_buy_quote": 28.38627}, {"ts": 1775298660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 604.4, "quote_volume": 32.69804, "trades": 1, "taker_buy_quote": 32.69804}, {"ts": 1775298720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8742.0, "quote_volume": 472.068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 37153.4, "quote_volume": 2009.99894, "trades": 3, "taker_buy_quote": 2009.99894}, {"ts": 1775298840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1360.6, "quote_volume": 73.60846, "trades": 1, "taker_buy_quote": 73.60846}, {"ts": 1775298900000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 31182.0, "quote_volume": 1686.9462, "trades": 7, "taker_buy_quote": 1686.9462}, {"ts": 1775299020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1051.8, "quote_volume": 56.7972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775299080000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 31806.1, "quote_volume": 1720.67696, "trades": 12, "taker_buy_quote": 1702.82996}, {"ts": 1775299140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299200000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2452.4, "quote_volume": 132.9102, "trades": 2, "taker_buy_quote": 127.56512}, {"ts": 1775299260000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 628.1, "quote_volume": 34.04302, "trades": 1, "taker_buy_quote": 34.04302}, {"ts": 1775299320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 20309.8, "quote_volume": 1098.76018, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775299380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5124.0, "quote_volume": 277.7208, "trades": 2, "taker_buy_quote": 277.7208}, {"ts": 1775299440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 30771.0, "quote_volume": 1667.7882, "trades": 4, "taker_buy_quote": 1667.7882}, {"ts": 1775299500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 108822.5, "quote_volume": 5887.2834, "trades": 20, "taker_buy_quote": 1463.87026}, {"ts": 1775299680000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 68515.5, "quote_volume": 3700.00485, "trades": 18, "taker_buy_quote": 943.35419}, {"ts": 1775299740000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 362119.1, "quote_volume": 19554.5756, "trades": 36, "taker_buy_quote": 13387.5164}, {"ts": 1775299800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4988.0, "quote_volume": 269.352, "trades": 2, "taker_buy_quote": 269.352}, {"ts": 1775299860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 90855.0, "quote_volume": 4906.17, "trades": 20, "taker_buy_quote": 272.6946}, {"ts": 1775299920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 24609.7, "quote_volume": 1328.9238, "trades": 10, "taker_buy_quote": 1328.9238}, {"ts": 1775299980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 111056.4, "quote_volume": 5997.0456, "trades": 31, "taker_buy_quote": 2649.9366}, {"ts": 1775300040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 26434.5, "quote_volume": 1427.463, "trades": 7, "taker_buy_quote": 1427.463}, {"ts": 1775300100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 9679.9, "quote_volume": 522.7146, "trades": 4, "taker_buy_quote": 522.7146}, {"ts": 1775300160000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 126046.8, "quote_volume": 6812.98018, "trades": 34, "taker_buy_quote": 3287.02015}, {"ts": 1775300220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300280000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5127.8, "quote_volume": 277.39862, "trades": 3, "taker_buy_quote": 269.10422}, {"ts": 1775300340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 19374.7, "quote_volume": 1048.17127, "trades": 9, "taker_buy_quote": 972.32307}, {"ts": 1775300400000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 195823.1, "quote_volume": 10592.20129, "trades": 24, "taker_buy_quote": 1269.65667}, {"ts": 1775300460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3452.6, "quote_volume": 186.78566, "trades": 4, "taker_buy_quote": 186.78566}, {"ts": 1775300520000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 39016.3, "quote_volume": 2110.80028, "trades": 11, "taker_buy_quote": 2066.04876}, {"ts": 1775300580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4500.4, "quote_volume": 243.47164, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775300700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 171707.7, "quote_volume": 9289.38657, "trades": 29, "taker_buy_quote": 3815.55398}, {"ts": 1775300760000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 238949.2, "quote_volume": 12890.53485, "trades": 39, "taker_buy_quote": 2491.1118}, {"ts": 1775300820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2494.0, "quote_volume": 134.676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 20680.1, "quote_volume": 1118.79341, "trades": 2, "taker_buy_quote": 1118.79341}, {"ts": 1775300940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 46174.7, "quote_volume": 2498.05127, "trades": 11, "taker_buy_quote": 2444.6708}, {"ts": 1775301000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 65141.8, "quote_volume": 3524.17138, "trades": 14, "taker_buy_quote": 395.68199}, {"ts": 1775301060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 110451.8, "quote_volume": 5975.44238, "trades": 35, "taker_buy_quote": 4108.75975}, {"ts": 1775301120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 64325.1, "quote_volume": 3479.98791, "trades": 18, "taker_buy_quote": 2067.52347}, {"ts": 1775301180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5402.6, "quote_volume": 291.7404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301360000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 169826.0, "quote_volume": 9170.03298, "trades": 42, "taker_buy_quote": 4374.54615}, {"ts": 1775301420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 34724.0, "quote_volume": 1875.096, "trades": 9, "taker_buy_quote": 1875.096}, {"ts": 1775301480000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3402.2, "quote_volume": 183.7188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3342.2, "quote_volume": 180.4788, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 70123.3, "quote_volume": 3786.6582, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 38808.1, "quote_volume": 2095.6374, "trades": 22, "taker_buy_quote": 742.5918}, {"ts": 1775301720000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5737.9, "quote_volume": 309.82947, "trades": 5, "taker_buy_quote": 300.5964}, {"ts": 1775301780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 130.4, "quote_volume": 7.0416, "trades": 1, "taker_buy_quote": 7.0416}, {"ts": 1775302020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 138.8, "quote_volume": 7.48132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 275.0, "quote_volume": 14.8225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2249.4, "quote_volume": 121.24266, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775302260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2496.3, "quote_volume": 134.55057, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775302320000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 141546.1, "quote_volume": 7635.62067, "trades": 31, "taker_buy_quote": 5468.75982}, {"ts": 1775302380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 20659.4, "quote_volume": 1113.54166, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775302440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 116.3, "quote_volume": 6.26857, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 262.9, "quote_volume": 14.17031, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 218.7, "quote_volume": 11.8098, "trades": 1, "taker_buy_quote": 11.8098}, {"ts": 1775302920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 105544.6, "quote_volume": 5699.4084, "trades": 34, "taker_buy_quote": 3401.5896}, {"ts": 1775303160000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 105893.8, "quote_volume": 5714.38558, "trades": 22, "taker_buy_quote": 578.9826}, {"ts": 1775303220000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 63836.4, "quote_volume": 3447.26969, "trades": 13, "taker_buy_quote": 3019.99469}, {"ts": 1775303280000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 76101.0, "quote_volume": 4116.98074, "trades": 27, "taker_buy_quote": 1576.65794}, {"ts": 1775303340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303400000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3019.1, "quote_volume": 163.33331, "trades": 1, "taker_buy_quote": 163.33331}, {"ts": 1775303460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9887.6, "quote_volume": 534.91916, "trades": 5, "taker_buy_quote": 534.91916}, {"ts": 1775303520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4514.7, "quote_volume": 244.24527, "trades": 5, "taker_buy_quote": 244.24527}, {"ts": 1775303640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 46210.7, "quote_volume": 2499.99887, "trades": 4, "taker_buy_quote": 2499.99887}, {"ts": 1775303760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7905.4, "quote_volume": 427.533, "trades": 4, "taker_buy_quote": 346.9974}, {"ts": 1775303880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 12802.7, "quote_volume": 692.62607, "trades": 2, "taker_buy_quote": 692.62607}, {"ts": 1775303940000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4610.1, "quote_volume": 248.9554, "trades": 2, "taker_buy_quote": 5.41}, {"ts": 1775304000000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 88445.9, "quote_volume": 4775.58163, "trades": 25, "taker_buy_quote": 2093.7528}, {"ts": 1775304060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2430.2, "quote_volume": 131.2308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304120000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 13491.8, "quote_volume": 729.18, "trades": 6, "taker_buy_quote": 336.9348}, {"ts": 1775304180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 92.4, "quote_volume": 4.99884, "trades": 1, "taker_buy_quote": 4.99884}, {"ts": 1775304300000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 23066.6, "quote_volume": 1247.88292, "trades": 9, "taker_buy_quote": 1237.00732}, {"ts": 1775304360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1020.2, "quote_volume": 55.0908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304480000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 18037.8, "quote_volume": 974.53044, "trades": 5, "taker_buy_quote": 264.67884}, {"ts": 1775304540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2517.0, "quote_volume": 136.1697, "trades": 1, "taker_buy_quote": 136.1697}, {"ts": 1775304600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 17161.7, "quote_volume": 928.44797, "trades": 1, "taker_buy_quote": 928.44797}, {"ts": 1775304660000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 308.8, "quote_volume": 16.70608, "trades": 2, "taker_buy_quote": 16.70608}, {"ts": 1775304720000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 43559.8, "quote_volume": 2356.58518, "trades": 15, "taker_buy_quote": 2336.67097}, {"ts": 1775304780000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2491.7, "quote_volume": 134.80097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 106970.5, "quote_volume": 5787.10405, "trades": 18, "taker_buy_quote": 544.37043}, {"ts": 1775304900000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 5436.1, "quote_volume": 293.58, "trades": 4, "taker_buy_quote": 16.5546}, {"ts": 1775304960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 356.6, "quote_volume": 19.2564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 167.0, "quote_volume": 9.018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 74890.6, "quote_volume": 4051.58146, "trades": 20, "taker_buy_quote": 2201.92951}, {"ts": 1775305140000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 30574.0, "quote_volume": 1654.8087, "trades": 15, "taker_buy_quote": 1654.8087}, {"ts": 1775305200000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 12758.1, "quote_volume": 691.37111, "trades": 3, "taker_buy_quote": 627.5818}, {"ts": 1775305260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 50803.2, "quote_volume": 2748.45312, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775305500000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3731.6, "quote_volume": 201.5213, "trades": 2, "taker_buy_quote": 8.0609}, {"ts": 1775305560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 48100.3, "quote_volume": 2602.22623, "trades": 15, "taker_buy_quote": 2602.22623}, {"ts": 1775305620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305680000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 135412.6, "quote_volume": 7328.77971, "trades": 29, "taker_buy_quote": 5423.45886}, {"ts": 1775305740000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 30653.1, "quote_volume": 1658.32116, "trades": 11, "taker_buy_quote": 414.62781}, {"ts": 1775305800000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 15956.1, "quote_volume": 863.22501, "trades": 14, "taker_buy_quote": 787.37681}, {"ts": 1775305860000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305920000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 1375.7, "quote_volume": 74.44978, "trades": 2, "taker_buy_quote": 13.23022}, {"ts": 1775305980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1007.0, "quote_volume": 54.5794, "trades": 2, "taker_buy_quote": 54.5794}, {"ts": 1775306220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 22478.3, "quote_volume": 1218.32386, "trades": 7, "taker_buy_quote": 1218.32386}, {"ts": 1775306280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306460000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 52416.7, "quote_volume": 2835.82831, "trades": 15, "taker_buy_quote": 318.61482}, {"ts": 1775306520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 647.9, "quote_volume": 34.9866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1883.8, "quote_volume": 101.7252, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306700000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 12085.5, "quote_volume": 653.7542, "trades": 5, "taker_buy_quote": 615.2252}, {"ts": 1775306880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 92.5, "quote_volume": 5.00425, "trades": 1, "taker_buy_quote": 5.00425}, {"ts": 1775306940000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 1648.7, "quote_volume": 89.09313, "trades": 3, "taker_buy_quote": 34.26153}, {"ts": 1775307000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 187.0, "quote_volume": 10.098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307120000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 55504.4, "quote_volume": 2997.25975, "trades": 15, "taker_buy_quote": 11.98315}, {"ts": 1775307180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3426.1, "quote_volume": 185.0094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 478.0, "quote_volume": 25.8598, "trades": 1, "taker_buy_quote": 25.8598}, {"ts": 1775307300000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 4530.5, "quote_volume": 244.65679, "trades": 5, "taker_buy_quote": 5.29639}, {"ts": 1775307360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 138.8, "quote_volume": 7.4952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307480000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5336.4, "quote_volume": 288.1656, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307540000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 365.5, "quote_volume": 19.77355, "trades": 1, "taker_buy_quote": 19.77355}, {"ts": 1775307600000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 353.6, "quote_volume": 19.11481, "trades": 3, "taker_buy_quote": 11.04181}, {"ts": 1775307660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 79563.9, "quote_volume": 4296.4506, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775307720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 52106.0, "quote_volume": 2813.724, "trades": 34, "taker_buy_quote": 1711.152}, {"ts": 1775307780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 981.3, "quote_volume": 52.9902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307840000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 933.8, "quote_volume": 50.4365, "trades": 2, "taker_buy_quote": 6.1133}, {"ts": 1775307900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 57747.0, "quote_volume": 3118.338, "trades": 24, "taker_buy_quote": 2317.302}, {"ts": 1775307960000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 30337.2, "quote_volume": 1638.09456, "trades": 8, "taker_buy_quote": 555.4386}, {"ts": 1775308020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 31055.9, "quote_volume": 1673.91301, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1111.2, "quote_volume": 60.0048, "trades": 2, "taker_buy_quote": 60.0048}, {"ts": 1775308260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 92.5, "quote_volume": 4.995, "trades": 1, "taker_buy_quote": 4.995}, {"ts": 1775308380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1851.8, "quote_volume": 99.9972, "trades": 1, "taker_buy_quote": 99.9972}, {"ts": 1775308440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 36773.7, "quote_volume": 1982.10243, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775308500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2266.4, "quote_volume": 122.15896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 114287.6, "quote_volume": 6160.10164, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5836.1, "quote_volume": 315.1355, "trades": 4, "taker_buy_quote": 307.6434}, {"ts": 1775308680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4684.5, "quote_volume": 252.49455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775308740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4495.7, "quote_volume": 242.31823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 137.0, "quote_volume": 7.398, "trades": 1, "taker_buy_quote": 7.398}, {"ts": 1775308920000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 67356.9, "quote_volume": 3630.5256, "trades": 11, "taker_buy_quote": 502.78459}, {"ts": 1775308980000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1823.9, "quote_volume": 98.12582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 22801.1, "quote_volume": 1226.69918, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775309100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 140.1, "quote_volume": 7.55139, "trades": 1, "taker_buy_quote": 7.55139}, {"ts": 1775309220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2633.0, "quote_volume": 141.9048, "trades": 2, "taker_buy_quote": 134.4266}, {"ts": 1775309280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 94.4, "quote_volume": 5.08816, "trades": 1, "taker_buy_quote": 5.08816}, {"ts": 1775309340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 920.7, "quote_volume": 49.53366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1469.8, "quote_volume": 79.09379, "trades": 2, "taker_buy_quote": 9.99845}, {"ts": 1775309460000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 7905.8, "quote_volume": 425.94067, "trades": 2, "taker_buy_quote": 328.05157}, {"ts": 1775309520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1079.5, "quote_volume": 58.18505, "trades": 1, "taker_buy_quote": 58.18505}, {"ts": 1775309760000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309820000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 76860.4, "quote_volume": 4142.49277, "trades": 48, "taker_buy_quote": 3990.35175}, {"ts": 1775309880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6612.5, "quote_volume": 356.41375, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775309940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 54409.2, "quote_volume": 2932.65588, "trades": 39, "taker_buy_quote": 1534.88335}, {"ts": 1775310000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 229585.3, "quote_volume": 12374.64767, "trades": 48, "taker_buy_quote": 5263.9279}, {"ts": 1775310060000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 90030.4, "quote_volume": 4843.63552, "trades": 38, "taker_buy_quote": 2062.45528}, {"ts": 1775310240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 185703.7, "quote_volume": 9990.85906, "trades": 31, "taker_buy_quote": 4797.25454}, {"ts": 1775310360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310540000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 367709.4, "quote_volume": 19783.14072, "trades": 51, "taker_buy_quote": 6451.97954}, {"ts": 1775310600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 165899.3, "quote_volume": 8926.30774, "trades": 32, "taker_buy_quote": 7202.62568}, {"ts": 1775310660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 10009.2, "quote_volume": 539.49588, "trades": 2, "taker_buy_quote": 539.49588}, {"ts": 1775310720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 223.0, "quote_volume": 11.9974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 280924.3, "quote_volume": 15113.72734, "trades": 38, "taker_buy_quote": 7544.20184}, {"ts": 1775310960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 41848.6, "quote_volume": 2255.63954, "trades": 9, "taker_buy_quote": 2255.63954}, {"ts": 1775311080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2129.2, "quote_volume": 114.76388, "trades": 1, "taker_buy_quote": 114.76388}, {"ts": 1775311200000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5574.6, "quote_volume": 300.00656, "trades": 3, "taker_buy_quote": 50.17012}, {"ts": 1775311260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 400.0, "quote_volume": 21.52, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 129.5, "quote_volume": 6.98005, "trades": 1, "taker_buy_quote": 6.98005}, {"ts": 1775311380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 71174.4, "quote_volume": 3829.18272, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 7145.5, "quote_volume": 384.4279, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775311500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 13788.9, "quote_volume": 741.84282, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775311620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 53253.9, "quote_volume": 2865.05982, "trades": 17, "taker_buy_quote": 248.2332}, {"ts": 1775311680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2228.7, "quote_volume": 119.68119, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 57283.4, "quote_volume": 3081.84692, "trades": 18, "taker_buy_quote": 3081.84692}, {"ts": 1775311800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 391.9, "quote_volume": 21.08422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 241.2, "quote_volume": 13.00068, "trades": 1, "taker_buy_quote": 13.00068}, {"ts": 1775311920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2496.3, "quote_volume": 134.55057, "trades": 1, "taker_buy_quote": 134.55057}, {"ts": 1775311980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 18574.0, "quote_volume": 1001.1386, "trades": 2, "taker_buy_quote": 1001.1386}, {"ts": 1775312160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5250.0, "quote_volume": 282.975, "trades": 3, "taker_buy_quote": 282.975}, {"ts": 1775312220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 5565.2, "quote_volume": 299.80403, "trades": 6, "taker_buy_quote": 213.58953}, {"ts": 1775312280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4647.2, "quote_volume": 250.35879, "trades": 5, "taker_buy_quote": 182.95277}, {"ts": 1775312340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 23854.0, "quote_volume": 1283.37302, "trades": 4, "taker_buy_quote": 14.99498}, {"ts": 1775312460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2125.4, "quote_volume": 114.34652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3837.4, "quote_volume": 206.57212, "trades": 2, "taker_buy_quote": 64.68}, {"ts": 1775312700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1962.9, "quote_volume": 105.60402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775312760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 139.3, "quote_volume": 7.49434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 7520.5, "quote_volume": 404.61628, "trades": 4, "taker_buy_quote": 7.21182}, {"ts": 1775313060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2957.8, "quote_volume": 159.12964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 92.7, "quote_volume": 4.99653, "trades": 1, "taker_buy_quote": 4.99653}, {"ts": 1775313240000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 705.0, "quote_volume": 37.95288, "trades": 3, "taker_buy_quote": 12.87132}, {"ts": 1775313300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 106562.2, "quote_volume": 5733.04636, "trades": 22, "taker_buy_quote": 48.42}, {"ts": 1775313420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 200.0, "quote_volume": 10.74, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 139.3, "quote_volume": 7.48041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313540000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 202289.4, "quote_volume": 10851.71214, "trades": 67, "taker_buy_quote": 1229.73}, {"ts": 1775313600000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 11577.7, "quote_volume": 620.65472, "trades": 5, "taker_buy_quote": 48.33}, {"ts": 1775313660000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 213058.2, "quote_volume": 11439.97237, "trades": 27, "taker_buy_quote": 10250.50302}, {"ts": 1775313720000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 51325.3, "quote_volume": 2756.31758, "trades": 13, "taker_buy_quote": 80.14586}, {"ts": 1775313780000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 16465.2, "quote_volume": 884.18124, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775313840000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 252742.8, "quote_volume": 13595.40951, "trades": 35, "taker_buy_quote": 3711.0433}, {"ts": 1775313900000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 547020.0, "quote_volume": 29379.36929, "trades": 53, "taker_buy_quote": 18364.15674}, {"ts": 1775313960000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 7638.0, "quote_volume": 410.93724, "trades": 4, "taker_buy_quote": 6.92076}, {"ts": 1775314020000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 95538.7, "quote_volume": 5139.93483, "trades": 29, "taker_buy_quote": 1363.90532}, {"ts": 1775314080000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 165512.0, "quote_volume": 8904.5456, "trades": 23, "taker_buy_quote": 5950.27462}, {"ts": 1775314140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314260000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 3112.5, "quote_volume": 167.75375, "trades": 4, "taker_buy_quote": 162.37375}, {"ts": 1775314320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 108.9, "quote_volume": 5.86971, "trades": 1, "taker_buy_quote": 5.86971}, {"ts": 1775314380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314440000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 23934.1, "quote_volume": 1287.79324, "trades": 10, "taker_buy_quote": 74.73774}, {"ts": 1775314500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 21793.2, "quote_volume": 1172.47416, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775314560000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1330.2, "quote_volume": 71.56476, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4498.2, "quote_volume": 242.45298, "trades": 1, "taker_buy_quote": 242.45298}, {"ts": 1775314680000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 69173.7, "quote_volume": 3730.9104, "trades": 48, "taker_buy_quote": 3577.6006}, {"ts": 1775314740000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 63640.2, "quote_volume": 3436.7553, "trades": 19, "taker_buy_quote": 1109.8467}, {"ts": 1775314800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 16278.8, "quote_volume": 878.9978, "trades": 12, "taker_buy_quote": 30.4992}, {"ts": 1775314860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 8383.8, "quote_volume": 451.88682, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775314920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5507.2, "quote_volume": 296.83808, "trades": 3, "taker_buy_quote": 296.83808}, {"ts": 1775314980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 45350.4, "quote_volume": 2444.38656, "trades": 19, "taker_buy_quote": 2444.38656}, {"ts": 1775315040000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 90920.1, "quote_volume": 4900.87869, "trades": 55, "taker_buy_quote": 2102.50388}, {"ts": 1775315100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 70939.3, "quote_volume": 3821.68117, "trades": 22, "taker_buy_quote": 1910.94904}, {"ts": 1775315160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 17225.6, "quote_volume": 928.45984, "trades": 10, "taker_buy_quote": 877.82079}, {"ts": 1775315220000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 75707.3, "quote_volume": 4085.71089, "trades": 34, "taker_buy_quote": 1329.1722}, {"ts": 1775315280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 303.5, "quote_volume": 16.35865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775315340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 70529.1, "quote_volume": 3801.51849, "trades": 25, "taker_buy_quote": 3424.76827}, {"ts": 1775315400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4350.6, "quote_volume": 234.49734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775315460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 34618.0, "quote_volume": 1865.9102, "trades": 8, "taker_buy_quote": 326.45613}, {"ts": 1775315520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 60199.0, "quote_volume": 3244.7261, "trades": 31, "taker_buy_quote": 1259.30882}, {"ts": 1775315580000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 28374.2, "quote_volume": 1528.34898, "trades": 24, "taker_buy_quote": 419.16952}, {"ts": 1775315640000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 79462.9, "quote_volume": 4275.15952, "trades": 30, "taker_buy_quote": 1641.77864}, {"ts": 1775315700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 351.0, "quote_volume": 18.8838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1903.0, "quote_volume": 102.3814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 332.9, "quote_volume": 17.91002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316060000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 749.0, "quote_volume": 40.3711, "trades": 1, "taker_buy_quote": 40.3711}, {"ts": 1775316120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 94.0, "quote_volume": 5.0666, "trades": 1, "taker_buy_quote": 5.0666}, {"ts": 1775316180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 20721.3, "quote_volume": 1114.80594, "trades": 12, "taker_buy_quote": 499.99568}, {"ts": 1775316240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7005.5, "quote_volume": 376.80323, "trades": 3, "taker_buy_quote": 327.03944}, {"ts": 1775316300000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 167046.7, "quote_volume": 8969.60536, "trades": 30, "taker_buy_quote": 937.47849}, {"ts": 1775316360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3572.3, "quote_volume": 191.83251, "trades": 3, "taker_buy_quote": 191.83251}, {"ts": 1775316420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316480000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 392.9, "quote_volume": 21.07407, "trades": 3, "taker_buy_quote": 7.85631}, {"ts": 1775316540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2943.4, "quote_volume": 157.76624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 795.9, "quote_volume": 42.66024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316720000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 4189.0, "quote_volume": 224.9493, "trades": 2, "taker_buy_quote": 224.9493}, {"ts": 1775316780000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 15208.7, "quote_volume": 815.25697, "trades": 9, "taker_buy_quote": 37.93905}, {"ts": 1775316840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 708.0, "quote_volume": 38.0196, "trades": 2, "taker_buy_quote": 38.0196}, {"ts": 1775317020000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 14034.4, "quote_volume": 752.24384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775317080000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1108.0, "quote_volume": 59.3888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775317140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 170.0, "quote_volume": 9.112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3791.5, "quote_volume": 203.60355, "trades": 3, "taker_buy_quote": 203.60355}, {"ts": 1775317260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1060.0, "quote_volume": 56.816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 98207.0, "quote_volume": 5263.90896, "trades": 31, "taker_buy_quote": 1599.8344}, {"ts": 1775317380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 47865.1, "quote_volume": 2570.35587, "trades": 17, "taker_buy_quote": 2247.29667}, {"ts": 1775317440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 15875.7, "quote_volume": 852.52509, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775317500000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 47382.1, "quote_volume": 2544.24373, "trades": 11, "taker_buy_quote": 543.22383}, {"ts": 1775317560000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 57230.0, "quote_volume": 3067.65399, "trades": 10, "taker_buy_quote": 67.65663}, {"ts": 1775317620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 95.4, "quote_volume": 5.12298, "trades": 1, "taker_buy_quote": 5.12298}, {"ts": 1775317680000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 400.0, "quote_volume": 21.48, "trades": 2, "taker_buy_quote": 21.48}, {"ts": 1775317740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 26210.4, "quote_volume": 1404.87744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 31628.8, "quote_volume": 1697.16998, "trades": 10, "taker_buy_quote": 1002.2031}, {"ts": 1775318100000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 372.4, "quote_volume": 19.99788, "trades": 2, "taker_buy_quote": 19.99788}, {"ts": 1775318160000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1843.2, "quote_volume": 98.79552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3909.0, "quote_volume": 209.5224, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1208.7, "quote_volume": 64.79571, "trades": 3, "taker_buy_quote": 5.04243}, {"ts": 1775318400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5167.7, "quote_volume": 276.98872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775318460000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 70479.6, "quote_volume": 3784.7452, "trades": 15, "taker_buy_quote": 3679.76028}, {"ts": 1775318520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 19973.8, "quote_volume": 1072.59306, "trades": 12, "taker_buy_quote": 49.90878}, {"ts": 1775318580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1276.5, "quote_volume": 68.54805, "trades": 1, "taker_buy_quote": 68.54805}, {"ts": 1775318700000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 684460.5, "quote_volume": 36736.99825, "trades": 108, "taker_buy_quote": 28407.29762}, {"ts": 1775318760000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2671.7, "quote_volume": 143.48666, "trades": 4, "taker_buy_quote": 8.80706}, {"ts": 1775318820000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 14717.1, "quote_volume": 790.30827, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775318880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 163377.2, "quote_volume": 8773.35564, "trades": 34, "taker_buy_quote": 2621.99916}, {"ts": 1775318940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5171.4, "quote_volume": 278.22132, "trades": 1, "taker_buy_quote": 278.22132}, {"ts": 1775319000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 59224.3, "quote_volume": 3180.34491, "trades": 15, "taker_buy_quote": 1813.47048}, {"ts": 1775319060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 38345.0, "quote_volume": 2059.1265, "trades": 11, "taker_buy_quote": 4.99947}, {"ts": 1775319120000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 6936.4, "quote_volume": 372.05115, "trades": 6, "taker_buy_quote": 139.67907}, {"ts": 1775319180000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 124574.2, "quote_volume": 6677.17712, "trades": 26, "taker_buy_quote": 3186.386}, {"ts": 1775319300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 126117.6, "quote_volume": 6759.90336, "trades": 34, "taker_buy_quote": 1784.8264}, {"ts": 1775319360000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 4142.4, "quote_volume": 222.04847, "trades": 7, "taker_buy_quote": 8.50071}, {"ts": 1775319420000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 54109.9, "quote_volume": 2899.97028, "trades": 26, "taker_buy_quote": 98.2347}, {"ts": 1775319480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1858.4, "quote_volume": 99.61024, "trades": 5, "taker_buy_quote": 99.61024}, {"ts": 1775319540000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2933.1, "quote_volume": 157.01413, "trades": 7, "taker_buy_quote": 49.99808}, {"ts": 1775319600000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1605.7, "quote_volume": 86.04728, "trades": 2, "taker_buy_quote": 76.28888}, {"ts": 1775319660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 34263.8, "quote_volume": 1836.53968, "trades": 7, "taker_buy_quote": 1836.53968}, {"ts": 1775319840000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 22016.1, "quote_volume": 1181.95496, "trades": 8, "taker_buy_quote": 1016.004}, {"ts": 1775319900000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 212389.9, "quote_volume": 11405.33763, "trades": 30, "taker_buy_quote": 6117.48252}, {"ts": 1775319960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 17472.7, "quote_volume": 938.28399, "trades": 5, "taker_buy_quote": 938.28399}, {"ts": 1775320020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 120629.7, "quote_volume": 6467.8052, "trades": 22, "taker_buy_quote": 1102.61136}, {"ts": 1775320140000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 120.9, "quote_volume": 6.48024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 200.0, "quote_volume": 10.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 86069.0, "quote_volume": 4613.2984, "trades": 20, "taker_buy_quote": 2545.72128}, {"ts": 1775320320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 127596.9, "quote_volume": 6839.19384, "trades": 26, "taker_buy_quote": 3246.05888}, {"ts": 1775320380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 120.0, "quote_volume": 6.432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 93.1, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 4.99947}, {"ts": 1775320500000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 447.0, "quote_volume": 23.97439, "trades": 2, "taker_buy_quote": 8.15703}, {"ts": 1775320560000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 48876.0, "quote_volume": 2624.55038, "trades": 20, "taker_buy_quote": 1551.82797}, {"ts": 1775320620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 249.2, "quote_volume": 13.38204, "trades": 1, "taker_buy_quote": 13.38204}, {"ts": 1775320680000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 6379.2, "quote_volume": 342.07552, "trades": 3, "taker_buy_quote": 80.7648}, {"ts": 1775320740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320800000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 102706.5, "quote_volume": 5505.99604, "trades": 26, "taker_buy_quote": 3154.15668}, {"ts": 1775320860000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 72584.5, "quote_volume": 3892.3799, "trades": 16, "taker_buy_quote": 1287.97198}, {"ts": 1775320920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 12233.2, "quote_volume": 655.69952, "trades": 9, "taker_buy_quote": 655.69952}, {"ts": 1775320980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 900.0, "quote_volume": 48.24, "trades": 1, "taker_buy_quote": 48.24}, {"ts": 1775321040000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 4549.9, "quote_volume": 243.76021, "trades": 4, "taker_buy_quote": 182.54016}, {"ts": 1775321100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8013.5, "quote_volume": 428.72225, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321220000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 233.0, "quote_volume": 12.47482, "trades": 2, "taker_buy_quote": 4.99552}, {"ts": 1775321280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4028.5, "quote_volume": 215.9276, "trades": 1, "taker_buy_quote": 215.9276}, {"ts": 1775321340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1007.2, "quote_volume": 53.98592, "trades": 1, "taker_buy_quote": 53.98592}, {"ts": 1775321400000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 136749.7, "quote_volume": 7329.84906, "trades": 23, "taker_buy_quote": 6958.35818}, {"ts": 1775321460000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 7218.1, "quote_volume": 386.98326, "trades": 3, "taker_buy_quote": 49.9947}, {"ts": 1775321520000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2512.6, "quote_volume": 134.67536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 86950.4, "quote_volume": 4660.54144, "trades": 12, "taker_buy_quote": 469.20368}, {"ts": 1775321640000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 4579.3, "quote_volume": 245.14543, "trades": 5, "taker_buy_quote": 81.94368}, {"ts": 1775321700000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 4024.1, "quote_volume": 215.43531, "trades": 5, "taker_buy_quote": 78.23456}, {"ts": 1775321760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 45068.4, "quote_volume": 2411.1594, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775321820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 22227.9, "quote_volume": 1189.22917, "trades": 11, "taker_buy_quote": 19.57472}, {"ts": 1775321880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2994.9, "quote_volume": 160.22715, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775321940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 67379.1, "quote_volume": 3604.78185, "trades": 14, "taker_buy_quote": 164.01495}, {"ts": 1775322000000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 132157.6, "quote_volume": 7057.30584, "trades": 41, "taker_buy_quote": 2026.84428}, {"ts": 1775322060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 48119.7, "quote_volume": 2574.40395, "trades": 17, "taker_buy_quote": 1672.43675}, {"ts": 1775322120000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 88405.0, "quote_volume": 4729.16407, "trades": 20, "taker_buy_quote": 538.8948}, {"ts": 1775322180000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 98117.5, "quote_volume": 5243.9571, "trades": 25, "taker_buy_quote": 2398.191}, {"ts": 1775322240000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 6847.7, "quote_volume": 365.66718, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775322300000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 83561.9, "quote_volume": 4470.54655, "trades": 14, "taker_buy_quote": 4043.70655}, {"ts": 1775322360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5186.6, "quote_volume": 277.4831, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 84120.1, "quote_volume": 4500.42535, "trades": 28, "taker_buy_quote": 259.87625}, {"ts": 1775322480000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 6014.3, "quote_volume": 321.18604, "trades": 9, "taker_buy_quote": 11.9947}, {"ts": 1775322540000, "open": 0.0534, "high": 0.0534, "low": 0.0529, "close": 0.0532, "volume": 4633721.8, "quote_volume": 246562.60248, "trades": 473, "taker_buy_quote": 47667.90803}, {"ts": 1775322600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 302618.9, "quote_volume": 16129.58737, "trades": 66, "taker_buy_quote": 6609.56777}, {"ts": 1775322660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 223829.1, "quote_volume": 11930.09103, "trades": 54, "taker_buy_quote": 7460.57156}, {"ts": 1775322720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 755.0, "quote_volume": 40.2415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322840000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 250033.3, "quote_volume": 13353.01954, "trades": 55, "taker_buy_quote": 9247.0348}, {"ts": 1775322900000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2816.3, "quote_volume": 150.39042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 554.0, "quote_volume": 29.639, "trades": 2, "taker_buy_quote": 29.639}, {"ts": 1775323020000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 31666.8, "quote_volume": 1696.61498, "trades": 15, "taker_buy_quote": 1626.59418}, {"ts": 1775323080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 240.0, "quote_volume": 12.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 304.0, "quote_volume": 16.2944, "trades": 1, "taker_buy_quote": 16.2944}, {"ts": 1775323260000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 9950.3, "quote_volume": 533.43608, "trades": 13, "taker_buy_quote": 513.9096}, {"ts": 1775323320000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 19448.2, "quote_volume": 1043.03388, "trades": 4, "taker_buy_quote": 327.76332}, {"ts": 1775323380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3733.3, "quote_volume": 200.47821, "trades": 2, "taker_buy_quote": 200.47821}, {"ts": 1775323560000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323620000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 37206.5, "quote_volume": 1994.2684, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775323740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2480.3, "quote_volume": 132.94408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323800000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 5448.2, "quote_volume": 292.04586, "trades": 4, "taker_buy_quote": 11.99658}, {"ts": 1775323860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 437.1, "quote_volume": 23.42856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 3068.2, "quote_volume": 164.47357, "trades": 2, "taker_buy_quote": 9.69285}, {"ts": 1775324040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1536.2, "quote_volume": 82.49394, "trades": 3, "taker_buy_quote": 82.49394}, {"ts": 1775324100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 92922.3, "quote_volume": 4980.63528, "trades": 25, "taker_buy_quote": 1001.85368}, {"ts": 1775324160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2507.9, "quote_volume": 134.42344, "trades": 1, "taker_buy_quote": 134.42344}, {"ts": 1775324220000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 985.5, "quote_volume": 52.80882, "trades": 2, "taker_buy_quote": 45.32952}, {"ts": 1775324280000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 522.1, "quote_volume": 27.93235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3255.0, "quote_volume": 174.468, "trades": 1, "taker_buy_quote": 174.468}, {"ts": 1775324400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 857.2, "quote_volume": 45.94592, "trades": 2, "taker_buy_quote": 45.94592}, {"ts": 1775324460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 194.8, "quote_volume": 10.44128, "trades": 1, "taker_buy_quote": 10.44128}, {"ts": 1775324520000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 129318.9, "quote_volume": 6935.34289, "trades": 38, "taker_buy_quote": 6935.34289}, {"ts": 1775324580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 43961.2, "quote_volume": 2356.32032, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775324640000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 160598.9, "quote_volume": 8624.15049, "trades": 41, "taker_buy_quote": 5021.13795}, {"ts": 1775324700000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 4893.2, "quote_volume": 262.74248, "trades": 2, "taker_buy_quote": 250.75752}, {"ts": 1775324760000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 31392.8, "quote_volume": 1685.79336, "trades": 12, "taker_buy_quote": 1685.79336}, {"ts": 1775324820000, "open": 0.0537, "high": 0.0537, "low": 0.0532, "close": 0.0535, "volume": 4862589.7, "quote_volume": 259635.32403, "trades": 444, "taker_buy_quote": 110877.05153}, {"ts": 1775324880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 127304.3, "quote_volume": 6810.78005, "trades": 31, "taker_buy_quote": 4535.6658}, {"ts": 1775324940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 186.5, "quote_volume": 9.9964, "trades": 1, "taker_buy_quote": 9.9964}, {"ts": 1775325000000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 93644.0, "quote_volume": 5019.3184, "trades": 11, "taker_buy_quote": 5019.3184}, {"ts": 1775325060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 7000.1, "quote_volume": 374.50535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1865.6, "quote_volume": 99.99616, "trades": 5, "taker_buy_quote": 99.99616}, {"ts": 1775325240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3748.2, "quote_volume": 200.5287, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 80875.4, "quote_volume": 4326.8339, "trades": 14, "taker_buy_quote": 990.69695}, {"ts": 1775325360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1682.2, "quote_volume": 89.9977, "trades": 1, "taker_buy_quote": 89.9977}, {"ts": 1775325420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 140.1, "quote_volume": 7.48134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 5435.6, "quote_volume": 290.2876, "trades": 3, "taker_buy_quote": 14.2096}, {"ts": 1775325540000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 21945.6, "quote_volume": 1174.0896, "trades": 6, "taker_buy_quote": 1174.0896}, {"ts": 1775325600000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 748.4, "quote_volume": 39.99259, "trades": 4, "taker_buy_quote": 14.99605}, {"ts": 1775325660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 148278.3, "quote_volume": 7932.88905, "trades": 21, "taker_buy_quote": 7902.58665}, {"ts": 1775325720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 83684.5, "quote_volume": 4485.4892, "trades": 14, "taker_buy_quote": 4485.4892}, {"ts": 1775325840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3804.7, "quote_volume": 203.93192, "trades": 1, "taker_buy_quote": 203.93192}, {"ts": 1775325960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3577.5, "quote_volume": 191.754, "trades": 2, "taker_buy_quote": 191.754}, {"ts": 1775326020000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 1571.9, "quote_volume": 84.17905, "trades": 4, "taker_buy_quote": 44.1664}, {"ts": 1775326080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 157.2, "quote_volume": 8.4102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326200000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 444.0, "quote_volume": 23.7818, "trades": 5, "taker_buy_quote": 14.9008}, {"ts": 1775326260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2514.9, "quote_volume": 134.54715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 165241.1, "quote_volume": 8840.01885, "trades": 27, "taker_buy_quote": 1351.64005}, {"ts": 1775326440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 66915.1, "quote_volume": 3579.93549, "trades": 16, "taker_buy_quote": 3567.99525}, {"ts": 1775326560000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 145.3, "quote_volume": 7.78808, "trades": 1, "taker_buy_quote": 7.78808}, {"ts": 1775326620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 4664.9, "quote_volume": 249.57215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 49395.9, "quote_volume": 2642.68065, "trades": 14, "taker_buy_quote": 538.745}, {"ts": 1775326740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2517.2, "quote_volume": 134.6702, "trades": 1, "taker_buy_quote": 134.6702}, {"ts": 1775326800000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 70484.8, "quote_volume": 3771.88834, "trades": 17, "taker_buy_quote": 3484.71104}, {"ts": 1775326860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 252.5, "quote_volume": 13.534, "trades": 1, "taker_buy_quote": 13.534}, {"ts": 1775326920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 12722.8, "quote_volume": 681.94208, "trades": 5, "taker_buy_quote": 681.94208}, {"ts": 1775327040000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1293.6, "quote_volume": 69.33696, "trades": 2, "taker_buy_quote": 69.33696}, {"ts": 1775327100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2430.2, "quote_volume": 130.25872, "trades": 2, "taker_buy_quote": 130.25872}, {"ts": 1775327160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 1553.1, "quote_volume": 83.12688, "trades": 2, "taker_buy_quote": 19.31208}, {"ts": 1775327280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 249.1, "quote_volume": 13.35176, "trades": 1, "taker_buy_quote": 13.35176}, {"ts": 1775327340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 18799.9, "quote_volume": 1007.67464, "trades": 6, "taker_buy_quote": 1007.67464}, {"ts": 1775327460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 755.7, "quote_volume": 40.42995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 79232.2, "quote_volume": 4238.9227, "trades": 21, "taker_buy_quote": 988.70675}, {"ts": 1775327580000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 73256.9, "quote_volume": 3919.24415, "trades": 21, "taker_buy_quote": 3919.24415}, {"ts": 1775327640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 93.3, "quote_volume": 5.00088, "trades": 1, "taker_buy_quote": 5.00088}, {"ts": 1775327760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 138922.2, "quote_volume": 7432.3377, "trades": 42, "taker_buy_quote": 2553.3624}, {"ts": 1775327820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8879.0, "quote_volume": 475.0265, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775327880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 72931.2, "quote_volume": 3901.13938, "trades": 21, "taker_buy_quote": 253.6114}, {"ts": 1775327940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 76020.0, "quote_volume": 4067.07, "trades": 12, "taker_buy_quote": 3590.4706}, {"ts": 1775328000000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 233.5, "quote_volume": 12.5156, "trades": 1, "taker_buy_quote": 12.5156}, {"ts": 1775328060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 222.6, "quote_volume": 11.9091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 604.2, "quote_volume": 32.3247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6249.6, "quote_volume": 334.3536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 47823.6, "quote_volume": 2558.5626, "trades": 15, "taker_buy_quote": 32.6564}, {"ts": 1775328360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2517.2, "quote_volume": 134.6702, "trades": 1, "taker_buy_quote": 134.6702}, {"ts": 1775328420000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 167684.2, "quote_volume": 8954.33628, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 72704.2, "quote_volume": 3882.40428, "trades": 22, "taker_buy_quote": 3590.44512}, {"ts": 1775328600000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1074.1, "quote_volume": 57.35694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 144.9, "quote_volume": 7.75215, "trades": 1, "taker_buy_quote": 7.75215}, {"ts": 1775328780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328900000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 743.9, "quote_volume": 39.77426, "trades": 2, "taker_buy_quote": 26.75}, {"ts": 1775328960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 14043.0, "quote_volume": 751.3005, "trades": 8, "taker_buy_quote": 751.3005}, {"ts": 1775329020000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 4373.8, "quote_volume": 233.98495, "trades": 6, "taker_buy_quote": 226.85605}, {"ts": 1775329080000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 9356.8, "quote_volume": 500.21035, "trades": 6, "taker_buy_quote": 298.11805}, {"ts": 1775329140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 140.2, "quote_volume": 7.5007, "trades": 1, "taker_buy_quote": 7.5007}, {"ts": 1775329260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1094.9, "quote_volume": 58.46766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 384.2, "quote_volume": 20.5547, "trades": 2, "taker_buy_quote": 20.5547}, {"ts": 1775329440000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 42123.2, "quote_volume": 2253.6577, "trades": 25, "taker_buy_quote": 2253.6577}, {"ts": 1775329500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 151707.8, "quote_volume": 8117.1118, "trades": 48, "taker_buy_quote": 3724.2482}, {"ts": 1775329620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 35438.4, "quote_volume": 1895.9544, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 304253.1, "quote_volume": 16331.33161, "trades": 90, "taker_buy_quote": 13191.6048}, {"ts": 1775329740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 350.0, "quote_volume": 18.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329800000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 1130.0, "quote_volume": 60.658, "trades": 2, "taker_buy_quote": 48.33}, {"ts": 1775329860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 9535.5, "quote_volume": 512.05635, "trades": 11, "taker_buy_quote": 512.05635}, {"ts": 1775329920000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 190802.9, "quote_volume": 10245.79234, "trades": 30, "taker_buy_quote": 2001.83934}, {"ts": 1775329980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 23070.5, "quote_volume": 1238.88585, "trades": 9, "taker_buy_quote": 1238.88585}, {"ts": 1775330040000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 136302.9, "quote_volume": 7334.06583, "trades": 65, "taker_buy_quote": 4245.80595}, {"ts": 1775330100000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 41867.4, "quote_volume": 2250.00864, "trades": 22, "taker_buy_quote": 23.3595}, {"ts": 1775330160000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3393.0, "quote_volume": 182.2041, "trades": 4, "taker_buy_quote": 182.2041}, {"ts": 1775330220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 28441.6, "quote_volume": 1527.31392, "trades": 12, "taker_buy_quote": 1527.31392}, {"ts": 1775330280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 5154.0, "quote_volume": 276.7698, "trades": 3, "taker_buy_quote": 276.7698}, {"ts": 1775330340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6552.2, "quote_volume": 351.19792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330460000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 13669.5, "quote_volume": 733.91677, "trades": 12, "taker_buy_quote": 661.35309}, {"ts": 1775330520000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 11128.6, "quote_volume": 597.55662, "trades": 13, "taker_buy_quote": 90.61338}, {"ts": 1775330580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 793.5, "quote_volume": 42.61095, "trades": 3, "taker_buy_quote": 42.61095}, {"ts": 1775330640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 204.8, "quote_volume": 10.99776, "trades": 1, "taker_buy_quote": 10.99776}, {"ts": 1775330700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330760000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 244168.6, "quote_volume": 13111.80858, "trades": 50, "taker_buy_quote": 6785.12388}, {"ts": 1775330820000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330940000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 35174.2, "quote_volume": 1887.42724, "trades": 8, "taker_buy_quote": 1122.39444}, {"ts": 1775331000000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 97364.2, "quote_volume": 5226.17304, "trades": 25, "taker_buy_quote": 2040.29391}, {"ts": 1775331060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2776.0, "quote_volume": 148.7936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331120000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 926.2, "quote_volume": 49.64432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 186.2, "quote_volume": 9.99894, "trades": 1, "taker_buy_quote": 9.99894}, {"ts": 1775331300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331360000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 103734.4, "quote_volume": 5560.21728, "trades": 15, "taker_buy_quote": 28.69728}, {"ts": 1775331420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2510.3, "quote_volume": 134.55208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 61999.2, "quote_volume": 3329.35704, "trades": 6, "taker_buy_quote": 3329.35704}, {"ts": 1775331600000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 118562.5, "quote_volume": 6354.95, "trades": 23, "taker_buy_quote": 3061.78208}, {"ts": 1775331720000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1231.9, "quote_volume": 66.15303, "trades": 2, "taker_buy_quote": 66.15303}, {"ts": 1775331960000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 497.6, "quote_volume": 26.70246, "trades": 2, "taker_buy_quote": 16.7007}, {"ts": 1775332080000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 259.6, "quote_volume": 13.92654, "trades": 2, "taker_buy_quote": 6.43326}, {"ts": 1775332140000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 20962.9, "quote_volume": 1125.70773, "trades": 5, "taker_buy_quote": 1125.70773}, {"ts": 1775332200000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1862.1, "quote_volume": 99.99477, "trades": 2, "taker_buy_quote": 99.99477}, {"ts": 1775332260000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 72390.5, "quote_volume": 3888.24396, "trades": 22, "taker_buy_quote": 3888.24396}, {"ts": 1775332320000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 2608.7, "quote_volume": 140.16219, "trades": 3, "taker_buy_quote": 40.35}, {"ts": 1775332380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 370.0, "quote_volume": 19.869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3231.4, "quote_volume": 173.53841, "trades": 2, "taker_buy_quote": 6.57974}, {"ts": 1775332620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 100.0, "quote_volume": 5.38, "trades": 1, "taker_buy_quote": 5.38}, {"ts": 1775332740000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 20037.8, "quote_volume": 1076.02986, "trades": 11, "taker_buy_quote": 34.85667}, {"ts": 1775332800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 649.1, "quote_volume": 34.79176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3123.7, "quote_volume": 167.74269, "trades": 1, "taker_buy_quote": 167.74269}, {"ts": 1775332920000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 58210.1, "quote_volume": 3120.06136, "trades": 12, "taker_buy_quote": 48.24}, {"ts": 1775333040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 187.3, "quote_volume": 10.02055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 3865.4, "quote_volume": 207.17146, "trades": 2, "taker_buy_quote": 199.69216}, {"ts": 1775333280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 485.0, "quote_volume": 25.996, "trades": 1, "taker_buy_quote": 25.996}, {"ts": 1775333520000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 205.2, "quote_volume": 10.99872, "trades": 1, "taker_buy_quote": 10.99872}, {"ts": 1775333640000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 4377.6, "quote_volume": 234.60136, "trades": 3, "taker_buy_quote": 214.27136}, {"ts": 1775333700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333760000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 97987.3, "quote_volume": 5252.11928, "trades": 20, "taker_buy_quote": 5252.11928}, {"ts": 1775333820000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 64993.3, "quote_volume": 3483.64088, "trades": 21, "taker_buy_quote": 1609.51688}, {"ts": 1775333880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 7504.0, "quote_volume": 402.9648, "trades": 1, "taker_buy_quote": 402.9648}, {"ts": 1775333940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 50000.0, "quote_volume": 2685.0, "trades": 7, "taker_buy_quote": 2685.0}, {"ts": 1775334000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 500.0, "quote_volume": 26.85, "trades": 1, "taker_buy_quote": 26.85}, {"ts": 1775334060000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 43019.5, "quote_volume": 2305.8452, "trades": 8, "taker_buy_quote": 553.51112}, {"ts": 1775334120000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 9970.5, "quote_volume": 534.37799, "trades": 7, "taker_buy_quote": 512.54464}, {"ts": 1775334180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1865.6, "quote_volume": 99.99616, "trades": 1, "taker_buy_quote": 99.99616}, {"ts": 1775334240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 4999.3, "quote_volume": 267.71288, "trades": 2, "taker_buy_quote": 134.17688}, {"ts": 1775334420000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 50139.8, "quote_volume": 2687.4793, "trades": 10, "taker_buy_quote": 2680.0}, {"ts": 1775334480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 932.8, "quote_volume": 49.99808, "trades": 2, "taker_buy_quote": 49.99808}, {"ts": 1775334540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 30942.0, "quote_volume": 1655.397, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 500.0, "quote_volume": 26.75, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 41002.7, "quote_volume": 2197.74472, "trades": 20, "taker_buy_quote": 2149.24208}, {"ts": 1775334960000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 473.5, "quote_volume": 25.40876, "trades": 2, "taker_buy_quote": 15.65892}, {"ts": 1775335020000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 160.0, "quote_volume": 8.592, "trades": 1, "taker_buy_quote": 8.592}, {"ts": 1775335080000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 41127.7, "quote_volume": 2208.55749, "trades": 11, "taker_buy_quote": 2208.55749}, {"ts": 1775335140000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 115749.9, "quote_volume": 6202.74174, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3284.9, "quote_volume": 176.07064, "trades": 2, "taker_buy_quote": 176.07064}, {"ts": 1775335260000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1865.6, "quote_volume": 99.99616, "trades": 1, "taker_buy_quote": 99.99616}, {"ts": 1775335380000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 186.5, "quote_volume": 9.9964, "trades": 1, "taker_buy_quote": 9.9964}, {"ts": 1775335440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 146.2, "quote_volume": 7.8217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 140.1, "quote_volume": 7.49535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 9592.8, "quote_volume": 514.17408, "trades": 8, "taker_buy_quote": 514.17408}, {"ts": 1775335740000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 21700.2, "quote_volume": 1163.13072, "trades": 7, "taker_buy_quote": 1163.13072}, {"ts": 1775335800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 1504.1, "quote_volume": 80.61976, "trades": 1, "taker_buy_quote": 80.61976}, {"ts": 1775335860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 46959.5, "quote_volume": 2517.0292, "trades": 6, "taker_buy_quote": 2517.0292}, {"ts": 1775335920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 93.2, "quote_volume": 4.99552, "trades": 1, "taker_buy_quote": 4.99552}, {"ts": 1775335980000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 27458.1, "quote_volume": 1471.7428, "trades": 22, "taker_buy_quote": 1465.6652}, {"ts": 1775336040000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 409.2, "quote_volume": 21.93312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 4306.3, "quote_volume": 230.81768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 159.7, "quote_volume": 8.57589, "trades": 1, "taker_buy_quote": 8.57589}, {"ts": 1775336400000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 55055.6, "quote_volume": 2956.48572, "trades": 22, "taker_buy_quote": 2949.42954}, {"ts": 1775336520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 13301.7, "quote_volume": 714.30129, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 17005.9, "quote_volume": 913.21683, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336760000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 361.4, "quote_volume": 19.42476, "trades": 2, "taker_buy_quote": 9.45804}, {"ts": 1775336820000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 73636.2, "quote_volume": 3961.35795, "trades": 14, "taker_buy_quote": 3816.57738}, {"ts": 1775337060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3122.3, "quote_volume": 167.97974, "trades": 4, "taker_buy_quote": 167.97974}, {"ts": 1775337180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 104895.7, "quote_volume": 5642.75266, "trades": 14, "taker_buy_quote": 5301.22066}, {"ts": 1775337240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 929.9, "quote_volume": 49.93563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337300000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337360000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337420000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 80762.3, "quote_volume": 4345.89331, "trades": 25, "taker_buy_quote": 4045.90451}, {"ts": 1775337480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337540000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 1862.8, "quote_volume": 100.30425, "trades": 2, "taker_buy_quote": 46.14379}, {"ts": 1775337600000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 18054.2, "quote_volume": 971.68702, "trades": 3, "taker_buy_quote": 200.00134}, {"ts": 1775337660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 28859.7, "quote_volume": 1552.76306, "trades": 10, "taker_buy_quote": 59.9368}, {"ts": 1775337840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 90019.1, "quote_volume": 4852.02949, "trades": 17, "taker_buy_quote": 4852.02949}, {"ts": 1775337900000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1774.3, "quote_volume": 95.45734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 168447.9, "quote_volume": 9062.49702, "trades": 20, "taker_buy_quote": 664.47842}, {"ts": 1775338020000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 43699.3, "quote_volume": 2351.4991, "trades": 18, "taker_buy_quote": 2351.4991}, {"ts": 1775338080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 20964.6, "quote_volume": 1129.99194, "trades": 6, "taker_buy_quote": 1129.99194}, {"ts": 1775338140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 159913.5, "quote_volume": 8619.33765, "trades": 24, "taker_buy_quote": 8619.33765}, {"ts": 1775338200000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2000.0, "quote_volume": 107.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338320000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 39000.9, "quote_volume": 2102.34993, "trades": 14, "taker_buy_quote": 2102.34993}, {"ts": 1775338380000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2495.5, "quote_volume": 134.56626, "trades": 2, "taker_buy_quote": 31.7574}, {"ts": 1775338440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 139880.1, "quote_volume": 7540.35385, "trades": 29, "taker_buy_quote": 689.3674}, {"ts": 1775338560000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 146185.8, "quote_volume": 7879.96902, "trades": 24, "taker_buy_quote": 7259.43449}, {"ts": 1775338620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 131680.8, "quote_volume": 7097.59512, "trades": 17, "taker_buy_quote": 388.22014}, {"ts": 1775338740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 11418.7, "quote_volume": 615.46793, "trades": 5, "taker_buy_quote": 615.46793}, {"ts": 1775338920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 117.3, "quote_volume": 6.32247, "trades": 1, "taker_buy_quote": 6.32247}, {"ts": 1775338980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 10223.7, "quote_volume": 550.12782, "trades": 4, "taker_buy_quote": 49.99764}, {"ts": 1775339040000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 485.3, "quote_volume": 26.12987, "trades": 2, "taker_buy_quote": 11.17347}, {"ts": 1775339100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 500.3, "quote_volume": 26.91614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2680.3, "quote_volume": 144.21785, "trades": 2, "taker_buy_quote": 9.54569}, {"ts": 1775339340000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3309.8, "quote_volume": 178.36302, "trades": 4, "taker_buy_quote": 159.42542}, {"ts": 1775339400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 30189.0, "quote_volume": 1626.84873, "trades": 19, "taker_buy_quote": 967.10075}, {"ts": 1775339640000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 64295.4, "quote_volume": 3465.52206, "trades": 16, "taker_buy_quote": 315.38507}, {"ts": 1775339700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 357.7, "quote_volume": 19.28003, "trades": 1, "taker_buy_quote": 19.28003}, {"ts": 1775339760000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 959.3, "quote_volume": 51.6779, "trades": 4, "taker_buy_quote": 36.41484}, {"ts": 1775339820000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1570.9, "quote_volume": 84.67151, "trades": 4, "taker_buy_quote": 84.67151}, {"ts": 1775340120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 326.6, "quote_volume": 17.60374, "trades": 2, "taker_buy_quote": 17.60374}, {"ts": 1775340180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3007.9, "quote_volume": 162.12581, "trades": 3, "taker_buy_quote": 162.12581}, {"ts": 1775340240000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 72527.0, "quote_volume": 3909.46269, "trades": 23, "taker_buy_quote": 3632.96108}, {"ts": 1775340300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 178920.8, "quote_volume": 9643.83112, "trades": 33, "taker_buy_quote": 5516.90216}, {"ts": 1775340420000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 7338.0, "quote_volume": 395.5682, "trades": 7, "taker_buy_quote": 95.77101}, {"ts": 1775340480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 373.1, "quote_volume": 20.11009, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 14368.9, "quote_volume": 775.67074, "trades": 4, "taker_buy_quote": 640.9962}, {"ts": 1775340600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 144847.0, "quote_volume": 7807.2533, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 127309.7, "quote_volume": 6861.99283, "trades": 19, "taker_buy_quote": 6861.99283}, {"ts": 1775340780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 82138.7, "quote_volume": 4436.43499, "trades": 24, "taker_buy_quote": 3818.88519}, {"ts": 1775340900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 221284.4, "quote_volume": 11949.3576, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775340960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 402.0, "quote_volume": 21.6678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 462.9, "quote_volume": 24.9966, "trades": 1, "taker_buy_quote": 24.9966}, {"ts": 1775341200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 510.5, "quote_volume": 27.51595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 55658.6, "quote_volume": 3005.5644, "trades": 11, "taker_buy_quote": 3005.5644}, {"ts": 1775341320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2351.7, "quote_volume": 126.9918, "trades": 3, "taker_buy_quote": 126.9918}, {"ts": 1775341380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 205690.2, "quote_volume": 11107.2708, "trades": 31, "taker_buy_quote": 8888.4648}, {"ts": 1775341560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 277.2, "quote_volume": 14.99652, "trades": 1, "taker_buy_quote": 14.99652}, {"ts": 1775341680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2503.1, "quote_volume": 135.41771, "trades": 2, "taker_buy_quote": 135.41771}, {"ts": 1775341800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 500.0, "quote_volume": 27.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2007.4, "quote_volume": 108.60034, "trades": 2, "taker_buy_quote": 108.60034}, {"ts": 1775341980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 632199.4, "quote_volume": 34137.8009, "trades": 47, "taker_buy_quote": 4669.3044}, {"ts": 1775342100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4892.0, "quote_volume": 264.168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 186.3, "quote_volume": 10.0602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 25379.1, "quote_volume": 1370.48988, "trades": 13, "taker_buy_quote": 9.99768}, {"ts": 1775342280000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 170605.2, "quote_volume": 9212.6808, "trades": 32, "taker_buy_quote": 6312.249}, {"ts": 1775342340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 16815.8, "quote_volume": 908.0532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342400000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 47818.8, "quote_volume": 2582.2152, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 863.2, "quote_volume": 46.69912, "trades": 2, "taker_buy_quote": 46.69912}, {"ts": 1775342520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2423.8, "quote_volume": 131.12758, "trades": 1, "taker_buy_quote": 131.12758}, {"ts": 1775342760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 30122.3, "quote_volume": 1626.6042, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 65316.8, "quote_volume": 3527.1072, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2494.0, "quote_volume": 134.676, "trades": 1, "taker_buy_quote": 134.676}, {"ts": 1775343000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4992.6, "quote_volume": 269.6004, "trades": 2, "taker_buy_quote": 269.6004}, {"ts": 1775343060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1185.1, "quote_volume": 63.9954, "trades": 1, "taker_buy_quote": 63.9954}, {"ts": 1775343120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343180000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 37042.2, "quote_volume": 2000.08713, "trades": 8, "taker_buy_quote": 1896.777}, {"ts": 1775343240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 32601.5, "quote_volume": 1760.481, "trades": 14, "taker_buy_quote": 1760.481}, {"ts": 1775343480000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 106737.0, "quote_volume": 5763.798, "trades": 28, "taker_buy_quote": 1638.4464}, {"ts": 1775343540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 261.4, "quote_volume": 14.10335, "trades": 2, "taker_buy_quote": 7.5006}, {"ts": 1775343660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 572.6, "quote_volume": 30.9204, "trades": 2, "taker_buy_quote": 30.9204}, {"ts": 1775343900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 92.5, "quote_volume": 4.995, "trades": 1, "taker_buy_quote": 4.995}, {"ts": 1775344140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 37871.4, "quote_volume": 2045.0556, "trades": 13, "taker_buy_quote": 2045.0556}, {"ts": 1775344200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3540.3, "quote_volume": 191.53023, "trades": 1, "taker_buy_quote": 191.53023}, {"ts": 1775344260000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8134.6, "quote_volume": 439.2684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2494.0, "quote_volume": 134.676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 1351.7, "quote_volume": 73.02868, "trades": 2, "taker_buy_quote": 19.95208}, {"ts": 1775344500000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3066.7, "quote_volume": 165.61607, "trades": 2, "taker_buy_quote": 7.72007}, {"ts": 1775344560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 18539.7, "quote_volume": 1002.99777, "trades": 3, "taker_buy_quote": 1002.99777}, {"ts": 1775344620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 72458.0, "quote_volume": 3919.9778, "trades": 30, "taker_buy_quote": 2777.45072}, {"ts": 1775344680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 54264.1, "quote_volume": 2935.68781, "trades": 17, "taker_buy_quote": 1399.08551}, {"ts": 1775344740000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 18237.8, "quote_volume": 986.66498, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 140293.2, "quote_volume": 7589.90209, "trades": 42, "taker_buy_quote": 4623.44761}, {"ts": 1775344860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 867.8, "quote_volume": 46.94798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 461.2, "quote_volume": 24.99704, "trades": 1, "taker_buy_quote": 24.99704}, {"ts": 1775345100000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 70008.6, "quote_volume": 3787.53381, "trades": 15, "taker_buy_quote": 37.1541}, {"ts": 1775345160000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 46945.2, "quote_volume": 2539.6562, "trades": 20, "taker_buy_quote": 753.03954}, {"ts": 1775345220000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1000.0, "quote_volume": 54.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 437.8, "quote_volume": 23.68498, "trades": 1, "taker_buy_quote": 23.68498}, {"ts": 1775345400000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345520000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345580000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 113306.1, "quote_volume": 6129.86001, "trades": 29, "taker_buy_quote": 2293.54786}, {"ts": 1775345820000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9636.2, "quote_volume": 521.31842, "trades": 3, "taker_buy_quote": 521.31842}, {"ts": 1775345880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 78583.4, "quote_volume": 4251.36194, "trades": 24, "taker_buy_quote": 2275.72191}, {"ts": 1775345940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6350.7, "quote_volume": 343.57287, "trades": 3, "taker_buy_quote": 343.57287}, {"ts": 1775346000000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5646.9, "quote_volume": 305.49729, "trades": 2, "taker_buy_quote": 305.49729}, {"ts": 1775346060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5258.2, "quote_volume": 284.46862, "trades": 2, "taker_buy_quote": 284.46862}, {"ts": 1775346120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 16071.1, "quote_volume": 869.44651, "trades": 19, "taker_buy_quote": 869.44651}, {"ts": 1775346180000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 121695.3, "quote_volume": 6583.59358, "trades": 34, "taker_buy_quote": 2169.8428}, {"ts": 1775346240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 67104.5, "quote_volume": 3630.35345, "trades": 28, "taker_buy_quote": 1282.18082}, {"ts": 1775346300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 15445.8, "quote_volume": 835.61778, "trades": 10, "taker_buy_quote": 835.61778}, {"ts": 1775346360000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 13509.3, "quote_volume": 730.74702, "trades": 10, "taker_buy_quote": 673.44762}, {"ts": 1775346420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 14877.2, "quote_volume": 804.85652, "trades": 11, "taker_buy_quote": 804.85652}, {"ts": 1775346480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 19649.9, "quote_volume": 1063.05959, "trades": 15, "taker_buy_quote": 1063.05959}, {"ts": 1775346540000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 35471.2, "quote_volume": 1920.20023, "trades": 18, "taker_buy_quote": 1920.20023}, {"ts": 1775346600000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 17023.9, "quote_volume": 922.65829, "trades": 8, "taker_buy_quote": 902.5926}, {"ts": 1775346660000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 94006.4, "quote_volume": 5097.57741, "trades": 43, "taker_buy_quote": 5042.35951}, {"ts": 1775346720000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 308589.5, "quote_volume": 16726.09842, "trades": 31, "taker_buy_quote": 745.47774}, {"ts": 1775346780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 107355.6, "quote_volume": 5818.67352, "trades": 22, "taker_buy_quote": 5818.67352}, {"ts": 1775346840000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 95806.0, "quote_volume": 5193.37426, "trades": 34, "taker_buy_quote": 3083.22734}, {"ts": 1775346900000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 210149.1, "quote_volume": 11369.46479, "trades": 36, "taker_buy_quote": 3383.96386}, {"ts": 1775346960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12967.1, "quote_volume": 702.81682, "trades": 5, "taker_buy_quote": 702.81682}, {"ts": 1775347020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 9519.6, "quote_volume": 515.96232, "trades": 5, "taker_buy_quote": 515.96232}, {"ts": 1775347080000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4446.3, "quote_volume": 240.98946, "trades": 11, "taker_buy_quote": 240.98946}, {"ts": 1775347140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 187043.1, "quote_volume": 10119.03171, "trades": 27, "taker_buy_quote": 1244.21344}, {"ts": 1775347200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347440000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 136.2, "quote_volume": 7.3548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347500000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 510893.3, "quote_volume": 27566.48739, "trades": 99, "taker_buy_quote": 7826.91571}, {"ts": 1775347560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 4637.6, "quote_volume": 249.96664, "trades": 4, "taker_buy_quote": 249.96664}, {"ts": 1775347620000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 15637.7, "quote_volume": 841.40119, "trades": 3, "taker_buy_quote": 50.08927}, {"ts": 1775347680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 68968.6, "quote_volume": 3717.40754, "trades": 15, "taker_buy_quote": 3284.63366}, {"ts": 1775347740000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 8910.9, "quote_volume": 480.68957, "trades": 2, "taker_buy_quote": 211.7124}, {"ts": 1775347800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 36111.5, "quote_volume": 1946.40985, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775347860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 194547.1, "quote_volume": 10486.08869, "trades": 18, "taker_buy_quote": 10486.08869}, {"ts": 1775348160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 6534.7, "quote_volume": 351.56686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348220000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1504.4, "quote_volume": 80.93672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348460000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 22639.3, "quote_volume": 1217.99434, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 112.4, "quote_volume": 6.05836, "trades": 2, "taker_buy_quote": 6.05836}, {"ts": 1775348580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 10954.6, "quote_volume": 590.19808, "trades": 7, "taker_buy_quote": 453.0834}, {"ts": 1775348640000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 35614.6, "quote_volume": 1916.06548, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775348820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 808.6, "quote_volume": 43.58354, "trades": 2, "taker_buy_quote": 43.58354}, {"ts": 1775349060000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 892.9, "quote_volume": 48.03802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 75601.4, "quote_volume": 4067.35532, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 159284.1, "quote_volume": 8553.55617, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 5041.9, "quote_volume": 271.25422, "trades": 1, "taker_buy_quote": 271.25422}, {"ts": 1775349540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 50858.5, "quote_volume": 2736.1873, "trades": 14, "taker_buy_quote": 2736.1873}, {"ts": 1775349600000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 376461.6, "quote_volume": 20292.26513, "trades": 57, "taker_buy_quote": 16644.90603}, {"ts": 1775349660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 120.6, "quote_volume": 6.50034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 730.1, "quote_volume": 39.4254, "trades": 1, "taker_buy_quote": 39.4254}, {"ts": 1775349900000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2631.7, "quote_volume": 141.84863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350080000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 110486.0, "quote_volume": 5970.88711, "trades": 31, "taker_buy_quote": 5970.88711}, {"ts": 1775350140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2489.4, "quote_volume": 134.67654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350380000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 731914.0, "quote_volume": 39596.5474, "trades": 87, "taker_buy_quote": 14446.52317}, {"ts": 1775350440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 25266.8, "quote_volume": 1366.93388, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775350560000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 90285.3, "quote_volume": 4884.43473, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 134104.9, "quote_volume": 7255.07509, "trades": 26, "taker_buy_quote": 2712.01136}, {"ts": 1775350740000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 179913.5, "quote_volume": 9728.23305, "trades": 51, "taker_buy_quote": 3842.52545}, {"ts": 1775350800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 100189.5, "quote_volume": 5410.233, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775350860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5600.0, "quote_volume": 302.4, "trades": 2, "taker_buy_quote": 302.4}, {"ts": 1775350920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 64222.9, "quote_volume": 3461.61431, "trades": 17, "taker_buy_quote": 209.34221}, {"ts": 1775350980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 25250.5, "quote_volume": 1358.4769, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775351100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2496.3, "quote_volume": 134.30094, "trades": 1, "taker_buy_quote": 134.30094}, {"ts": 1775351160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3260.5, "quote_volume": 175.4149, "trades": 1, "taker_buy_quote": 175.4149}, {"ts": 1775351220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 128675.3, "quote_volume": 6920.57792, "trades": 42, "taker_buy_quote": 3893.95792}, {"ts": 1775351280000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 225.5, "quote_volume": 12.1319, "trades": 2, "taker_buy_quote": 12.1319}, {"ts": 1775351460000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 1460.3, "quote_volume": 78.46118, "trades": 3, "taker_buy_quote": 23.17166}, {"ts": 1775351520000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351580000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351640000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1086.2, "quote_volume": 58.32894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 942.2, "quote_volume": 50.59614, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775351760000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 95165.4, "quote_volume": 5109.27905, "trades": 16, "taker_buy_quote": 100.1505}, {"ts": 1775351820000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351940000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 32468.0, "quote_volume": 1745.1554, "trades": 12, "taker_buy_quote": 1745.1554}, {"ts": 1775352060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 127875.8, "quote_volume": 6866.87063, "trades": 13, "taker_buy_quote": 599.99547}, {"ts": 1775352240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 13295.3, "quote_volume": 712.58162, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 245991.7, "quote_volume": 13186.7372, "trades": 39, "taker_buy_quote": 13186.7372}, {"ts": 1775352480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 60937.6, "quote_volume": 3266.25536, "trades": 15, "taker_buy_quote": 280.79968}, {"ts": 1775352540000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 51004.3, "quote_volume": 2733.85912, "trades": 16, "taker_buy_quote": 663.51088}, {"ts": 1775352600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 93.2, "quote_volume": 4.99552, "trades": 1, "taker_buy_quote": 4.99552}, {"ts": 1775352660000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 371.7, "quote_volume": 19.88595, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 182.1, "quote_volume": 9.74235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 182.8, "quote_volume": 9.7798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 26881.2, "quote_volume": 1438.1442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3218.7, "quote_volume": 172.20045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 59636.0, "quote_volume": 3190.526, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1710.5, "quote_volume": 91.51175, "trades": 2, "taker_buy_quote": 91.51175}, {"ts": 1775353800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3471.2, "quote_volume": 185.7092, "trades": 2, "taker_buy_quote": 185.7092}, {"ts": 1775353860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2857.2, "quote_volume": 152.66811, "trades": 4, "taker_buy_quote": 50.09205}, {"ts": 1775354040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354100000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 21268.9, "quote_volume": 1135.83615, "trades": 5, "taker_buy_quote": 41.13615}, {"ts": 1775354160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4111.0, "quote_volume": 219.5274, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 612.9, "quote_volume": 32.74032, "trades": 2, "taker_buy_quote": 6.1311}, {"ts": 1775354460000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354520000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 112549.9, "quote_volume": 6012.08666, "trades": 33, "taker_buy_quote": 3741.70556}, {"ts": 1775354580000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 9556.6, "quote_volume": 511.25808, "trades": 2, "taker_buy_quote": 500.5674}, {"ts": 1775354640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 49926.6, "quote_volume": 2671.0731, "trades": 19, "taker_buy_quote": 2377.99475}, {"ts": 1775354700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 39074.6, "quote_volume": 2090.4911, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775354760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 280.3, "quote_volume": 14.99605, "trades": 1, "taker_buy_quote": 14.99605}, {"ts": 1775354820000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 633.0, "quote_volume": 33.8022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2166.1, "quote_volume": 115.87445, "trades": 4, "taker_buy_quote": 109.51985}, {"ts": 1775354940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 100967.5, "quote_volume": 5391.6645, "trades": 25, "taker_buy_quote": 210.92466}, {"ts": 1775355060000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 31065.5, "quote_volume": 1658.8977, "trades": 12, "taker_buy_quote": 1658.8977}, {"ts": 1775355120000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2522.0, "quote_volume": 134.6748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355180000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 50580.7, "quote_volume": 2701.00938, "trades": 15, "taker_buy_quote": 96.12}, {"ts": 1775355240000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355420000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 274606.4, "quote_volume": 14636.83503, "trades": 40, "taker_buy_quote": 167.62794}, {"ts": 1775355540000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 102990.6, "quote_volume": 5499.69804, "trades": 15, "taker_buy_quote": 5217.05718}, {"ts": 1775355600000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 187787.0, "quote_volume": 10027.8258, "trades": 25, "taker_buy_quote": 3240.05034}, {"ts": 1775355660000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3000.0, "quote_volume": 160.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355900000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 308389.7, "quote_volume": 16498.8685, "trades": 31, "taker_buy_quote": 13768.7956}, {"ts": 1775355960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 95122.0, "quote_volume": 5089.027, "trades": 14, "taker_buy_quote": 48.15}, {"ts": 1775356020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 108924.3, "quote_volume": 5827.45005, "trades": 55, "taker_buy_quote": 4724.1891}, {"ts": 1775356080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 17181.6, "quote_volume": 918.2456, "trades": 8, "taker_buy_quote": 400.2656}, {"ts": 1775356500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 2076.2, "quote_volume": 110.97798, "trades": 5, "taker_buy_quote": 58.2615}, {"ts": 1775356560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 38766.5, "quote_volume": 2074.00775, "trades": 11, "taker_buy_quote": 1702.5412}, {"ts": 1775356620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2517.2, "quote_volume": 134.6702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2519.6, "quote_volume": 134.7986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356740000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 2740.9, "quote_volume": 146.66191, "trades": 2, "taker_buy_quote": 12.73536}, {"ts": 1775356800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356860000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 132100.3, "quote_volume": 7067.50869, "trades": 39, "taker_buy_quote": 2119.19739}, {"ts": 1775356920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 39245.6, "quote_volume": 2099.6396, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 168.2, "quote_volume": 8.9987, "trades": 1, "taker_buy_quote": 8.9987}, {"ts": 1775357100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 94486.7, "quote_volume": 5045.58978, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775357280000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 133.7, "quote_volume": 7.12621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5418.0, "quote_volume": 289.3212, "trades": 1, "taker_buy_quote": 289.3212}, {"ts": 1775357580000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 34331.8, "quote_volume": 1833.31812, "trades": 10, "taker_buy_quote": 1833.31812}, {"ts": 1775357640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 99697.3, "quote_volume": 5333.80555, "trades": 12, "taker_buy_quote": 5333.80555}, {"ts": 1775357700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 206.3, "quote_volume": 11.03705, "trades": 2, "taker_buy_quote": 11.03705}, {"ts": 1775357760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 140.2, "quote_volume": 7.5007, "trades": 2, "taker_buy_quote": 7.5007}, {"ts": 1775358060000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358120000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 70563.3, "quote_volume": 3775.32291, "trades": 13, "taker_buy_quote": 3373.32391}, {"ts": 1775358180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2945.9, "quote_volume": 157.90024, "trades": 1, "taker_buy_quote": 157.90024}, {"ts": 1775358480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358600000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 96752.4, "quote_volume": 5176.2534, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 38190.6, "quote_volume": 2043.1971, "trades": 4, "taker_buy_quote": 2043.1971}, {"ts": 1775358840000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 49376.2, "quote_volume": 2641.6267, "trades": 16, "taker_buy_quote": 2231.0784}, {"ts": 1775358960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 114710.3, "quote_volume": 6137.00105, "trades": 20, "taker_buy_quote": 771.8766}, {"ts": 1775359020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11157.0, "quote_volume": 596.8995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2519.6, "quote_volume": 134.7986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 25322.2, "quote_volume": 1354.7377, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 104463.4, "quote_volume": 5588.7919, "trades": 16, "taker_buy_quote": 5061.9025}, {"ts": 1775359380000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2505.6, "quote_volume": 134.0496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2517.2, "quote_volume": 134.6702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 830.3, "quote_volume": 44.44505, "trades": 2, "taker_buy_quote": 12.864}, {"ts": 1775359860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 599.2, "quote_volume": 32.11712, "trades": 1, "taker_buy_quote": 32.11712}, {"ts": 1775359980000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 61470.1, "quote_volume": 3288.50279, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7714.1, "quote_volume": 411.94632, "trades": 5, "taker_buy_quote": 7.1583}, {"ts": 1775360100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 19405.8, "quote_volume": 1036.26972, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775360160000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 15379.1, "quote_volume": 819.70603, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 31584.4, "quote_volume": 1683.44852, "trades": 19, "taker_buy_quote": 432.10843}, {"ts": 1775360520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 66077.4, "quote_volume": 3521.92542, "trades": 18, "taker_buy_quote": 3521.92542}, {"ts": 1775360580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1409.1, "quote_volume": 75.10503, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3513.6, "quote_volume": 187.62624, "trades": 1, "taker_buy_quote": 187.62624}, {"ts": 1775361000000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 16490.2, "quote_volume": 878.92766, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 100622.6, "quote_volume": 5363.18458, "trades": 19, "taker_buy_quote": 47.97}, {"ts": 1775361300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2522.0, "quote_volume": 134.4226, "trades": 1, "taker_buy_quote": 134.4226}, {"ts": 1775361420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2522.0, "quote_volume": 134.4226, "trades": 1, "taker_buy_quote": 134.4226}, {"ts": 1775361480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 220471.1, "quote_volume": 11751.10963, "trades": 47, "taker_buy_quote": 5975.14853}, {"ts": 1775361540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6329.3, "quote_volume": 337.35169, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 27865.8, "quote_volume": 1485.24714, "trades": 12, "taker_buy_quote": 65.19123}, {"ts": 1775361660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 62681.7, "quote_volume": 3340.93461, "trades": 20, "taker_buy_quote": 691.23171}, {"ts": 1775361720000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 54754.7, "quote_volume": 2918.48168, "trades": 12, "taker_buy_quote": 2918.48168}, {"ts": 1775361780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 594.2, "quote_volume": 31.67086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361900000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361960000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 74909.1, "quote_volume": 3992.65503, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775362140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 125788.7, "quote_volume": 6704.53771, "trades": 19, "taker_buy_quote": 5793.0171}, {"ts": 1775362200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2526.8, "quote_volume": 134.67844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362260000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 187.3, "quote_volume": 10.00182, "trades": 1, "taker_buy_quote": 10.00182}, {"ts": 1775362380000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 104739.9, "quote_volume": 5582.63667, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775362440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 12946.4, "quote_volume": 690.04312, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 25266.8, "quote_volume": 1344.58334, "trades": 10, "taker_buy_quote": 207.64614}, {"ts": 1775362560000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 92650.6, "quote_volume": 4929.01192, "trades": 26, "taker_buy_quote": 2565.82004}, {"ts": 1775362680000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1098.1, "quote_volume": 58.41892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 92128.4, "quote_volume": 4901.23088, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775362800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1500.0, "quote_volume": 79.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 36619.9, "quote_volume": 1948.17868, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775362920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 627.7, "quote_volume": 33.45641, "trades": 3, "taker_buy_quote": 33.45641}, {"ts": 1775362980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1780.0, "quote_volume": 94.696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1076.6, "quote_volume": 57.38278, "trades": 2, "taker_buy_quote": 57.38278}, {"ts": 1775363160000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 56976.8, "quote_volume": 3036.86344, "trades": 15, "taker_buy_quote": 3036.86344}, {"ts": 1775363220000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 118310.1, "quote_volume": 6306.04566, "trades": 38, "taker_buy_quote": 2322.84072}, {"ts": 1775363280000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 73630.2, "quote_volume": 3924.48966, "trades": 19, "taker_buy_quote": 47.97}, {"ts": 1775363340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 64870.9, "quote_volume": 3457.61897, "trades": 12, "taker_buy_quote": 2669.84497}, {"ts": 1775363460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 46963.6, "quote_volume": 2503.15988, "trades": 12, "taker_buy_quote": 309.14}, {"ts": 1775363520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 89108.0, "quote_volume": 4749.4564, "trades": 50, "taker_buy_quote": 3003.92937}, {"ts": 1775363640000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3059.9, "quote_volume": 163.14598, "trades": 3, "taker_buy_quote": 28.46754}, {"ts": 1775363700000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 71873.3, "quote_volume": 3829.35304, "trades": 15, "taker_buy_quote": 529.68776}, {"ts": 1775363760000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 44709.2, "quote_volume": 2382.9665, "trades": 18, "taker_buy_quote": 1366.48941}, {"ts": 1775363820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 9272.8, "quote_volume": 494.24024, "trades": 2, "taker_buy_quote": 494.24024}, {"ts": 1775363880000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 74207.8, "quote_volume": 3947.85496, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2529.1, "quote_volume": 134.54812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 14972.2, "quote_volume": 797.45912, "trades": 5, "taker_buy_quote": 499.99664}, {"ts": 1775364120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 183.8, "quote_volume": 9.79654, "trades": 1, "taker_buy_quote": 9.79654}, {"ts": 1775364240000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 18938.4, "quote_volume": 1009.37725, "trades": 7, "taker_buy_quote": 988.37921}, {"ts": 1775364300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 53946.3, "quote_volume": 2869.94316, "trades": 21, "taker_buy_quote": 899.08}, {"ts": 1775364540000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 30536.4, "quote_volume": 1624.27598, "trades": 19, "taker_buy_quote": 1485.95048}, {"ts": 1775364600000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 95391.7, "quote_volume": 5074.83844, "trades": 22, "taker_buy_quote": 5074.83844}, {"ts": 1775364660000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 10444.1, "quote_volume": 555.62612, "trades": 8, "taker_buy_quote": 555.62612}, {"ts": 1775364720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 4194.7, "quote_volume": 223.15804, "trades": 5, "taker_buy_quote": 223.15804}, {"ts": 1775364780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2524.3, "quote_volume": 134.29276, "trades": 2, "taker_buy_quote": 134.29276}, {"ts": 1775364840000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 42994.4, "quote_volume": 2283.10567, "trades": 23, "taker_buy_quote": 54.81196}, {"ts": 1775364900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 14135.5, "quote_volume": 750.59505, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775364960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2329.3, "quote_volume": 123.91876, "trades": 6, "taker_buy_quote": 123.91876}, {"ts": 1775365020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2809.6, "quote_volume": 149.47072, "trades": 1, "taker_buy_quote": 149.47072}, {"ts": 1775365140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3361.1, "quote_volume": 178.81052, "trades": 2, "taker_buy_quote": 178.81052}, {"ts": 1775365200000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 3480.9, "quote_volume": 185.08033, "trades": 5, "taker_buy_quote": 130.09528}, {"ts": 1775365260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 180229.0, "quote_volume": 9588.1828, "trades": 53, "taker_buy_quote": 8992.45452}, {"ts": 1775365320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 250.0, "quote_volume": 13.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365560000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 187.6, "quote_volume": 9.99908, "trades": 1, "taker_buy_quote": 9.99908}, {"ts": 1775365620000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365800000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 565.5, "quote_volume": 30.14115, "trades": 1, "taker_buy_quote": 30.14115}, {"ts": 1775365860000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365920000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 252637.1, "quote_volume": 13440.30809, "trades": 45, "taker_buy_quote": 2561.90293}, {"ts": 1775366100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 54542.5, "quote_volume": 2901.661, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775366220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 9604.0, "quote_volume": 509.99119, "trades": 2, "taker_buy_quote": 9.99628}, {"ts": 1775366400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 27189.0, "quote_volume": 1443.7359, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 188.3, "quote_volume": 9.99873, "trades": 1, "taker_buy_quote": 9.99873}, {"ts": 1775366700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 4624.4, "quote_volume": 245.0932, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775366820000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3649.0, "quote_volume": 193.397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366880000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366940000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1958.5, "quote_volume": 103.8005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367000000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3762.6, "quote_volume": 199.4178, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367060000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3273.4, "quote_volume": 173.6201, "trades": 3, "taker_buy_quote": 68.9769}, {"ts": 1775367180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5605.7, "quote_volume": 297.1021, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775367360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 250073.9, "quote_volume": 13253.9167, "trades": 51, "taker_buy_quote": 6797.0327}, {"ts": 1775367420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4798.5, "quote_volume": 254.80035, "trades": 1, "taker_buy_quote": 254.80035}, {"ts": 1775367660000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367720000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 960.7, "quote_volume": 50.9171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367780000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 141.4, "quote_volume": 7.50834, "trades": 1, "taker_buy_quote": 7.50834}, {"ts": 1775367900000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 282.4, "quote_volume": 14.99544, "trades": 1, "taker_buy_quote": 14.99544}, {"ts": 1775367960000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1035.9, "quote_volume": 55.00629, "trades": 1, "taker_buy_quote": 55.00629}, {"ts": 1775368080000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 500.0, "quote_volume": 26.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 3886.8, "quote_volume": 206.0004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368260000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 244011.5, "quote_volume": 12932.63123, "trades": 127, "taker_buy_quote": 3430.38313}, {"ts": 1775368320000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 13104.5, "quote_volume": 693.27698, "trades": 7, "taker_buy_quote": 25.9329}, {"ts": 1775368380000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 178190.0, "quote_volume": 9443.56242, "trades": 20, "taker_buy_quote": 7873.0069}, {"ts": 1775368440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 56857.8, "quote_volume": 3013.4634, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 58889.6, "quote_volume": 3121.1488, "trades": 11, "taker_buy_quote": 253.3347}, {"ts": 1775368560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 111657.8, "quote_volume": 5906.69762, "trades": 74, "taker_buy_quote": 777.63}, {"ts": 1775368620000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 53818.3, "quote_volume": 2847.00127, "trades": 22, "taker_buy_quote": 2847.00127}, {"ts": 1775368680000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 13223.6, "quote_volume": 700.8508, "trades": 12, "taker_buy_quote": 447.7705}, {"ts": 1775368740000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 74965.9, "quote_volume": 3972.83414, "trades": 16, "taker_buy_quote": 47.7}, {"ts": 1775368800000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1475.1, "quote_volume": 78.03279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368860000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 165290.2, "quote_volume": 8743.85158, "trades": 95, "taker_buy_quote": 0.0}, {"ts": 1775368920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 169325.0, "quote_volume": 8957.2925, "trades": 52, "taker_buy_quote": 3562.16962}, {"ts": 1775369040000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 10178.8, "quote_volume": 538.4774, "trades": 3, "taker_buy_quote": 10.0064}, {"ts": 1775369100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 54280.6, "quote_volume": 2871.44374, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775369160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 324855.4, "quote_volume": 17152.48048, "trades": 98, "taker_buy_quote": 3014.83168}, {"ts": 1775369280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 188838.2, "quote_volume": 9970.65696, "trades": 85, "taker_buy_quote": 4759.91472}, {"ts": 1775369340000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 79135.9, "quote_volume": 4178.37552, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775369400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 157119.6, "quote_volume": 8295.91488, "trades": 76, "taker_buy_quote": 2951.40384}, {"ts": 1775369460000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 161622.9, "quote_volume": 8517.64452, "trades": 15, "taker_buy_quote": 62.14032}, {"ts": 1775369520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 9400.0, "quote_volume": 495.38, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775369580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 333350.3, "quote_volume": 17567.56081, "trades": 36, "taker_buy_quote": 10700.21854}, {"ts": 1775369640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 103291.8, "quote_volume": 5443.47786, "trades": 94, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7857.2, "quote_volume": 414.07444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775369760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 25453.8, "quote_volume": 1341.41526, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369820000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 206541.0, "quote_volume": 10884.46067, "trades": 49, "taker_buy_quote": 2461.86469}, {"ts": 1775369880000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 331230.1, "quote_volume": 17455.82627, "trades": 150, "taker_buy_quote": 7047.95044}, {"ts": 1775370000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 97323.9, "quote_volume": 5128.96953, "trades": 13, "taker_buy_quote": 4713.92014}, {"ts": 1775370060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370120000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 126227.4, "quote_volume": 6652.18398, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3154.1, "quote_volume": 166.22107, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775370300000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 22595.4, "quote_volume": 1190.77758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775370420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 321573.0, "quote_volume": 16978.87919, "trades": 64, "taker_buy_quote": 12895.14864}, {"ts": 1775370600000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5596.7, "quote_volume": 294.94609, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775370720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 115856.8, "quote_volume": 6117.23904, "trades": 25, "taker_buy_quote": 3597.43824}, {"ts": 1775370780000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 115285.3, "quote_volume": 6098.59237, "trades": 131, "taker_buy_quote": 343.09882}, {"ts": 1775370840000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 189.0, "quote_volume": 9.9981, "trades": 1, "taker_buy_quote": 9.9981}, {"ts": 1775370900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 17908.9, "quote_volume": 945.58992, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 7900.2, "quote_volume": 416.59585, "trades": 3, "taker_buy_quote": 134.80368}, {"ts": 1775371020000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 12612.8, "quote_volume": 664.71349, "trades": 7, "taker_buy_quote": 9.99504}, {"ts": 1775371080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371200000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 24523.0, "quote_volume": 1292.3621, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1172.8, "quote_volume": 61.92384, "trades": 3, "taker_buy_quote": 61.92384}, {"ts": 1775371320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 20580.4, "quote_volume": 1084.58708, "trades": 11, "taker_buy_quote": 47.43}, {"ts": 1775371380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 97356.1, "quote_volume": 5130.66647, "trades": 23, "taker_buy_quote": 2950.48855}, {"ts": 1775371440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 334.2, "quote_volume": 17.61234, "trades": 1, "taker_buy_quote": 17.61234}, {"ts": 1775371560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 168.3, "quote_volume": 8.86941, "trades": 1, "taker_buy_quote": 8.86941}, {"ts": 1775371620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 46380.4, "quote_volume": 2439.70249, "trades": 4, "taker_buy_quote": 49.24815}, {"ts": 1775371740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 10011.7, "quote_volume": 526.61542, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371920000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 215691.7, "quote_volume": 11359.88949, "trades": 64, "taker_buy_quote": 3431.08093}, {"ts": 1775371980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 65758.1, "quote_volume": 3465.45187, "trades": 23, "taker_buy_quote": 1650.26361}, {"ts": 1775372040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 115.4, "quote_volume": 6.08158, "trades": 1, "taker_buy_quote": 6.08158}, {"ts": 1775372100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 33725.9, "quote_volume": 1777.35493, "trades": 9, "taker_buy_quote": 1421.2136}, {"ts": 1775372160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 11596.8, "quote_volume": 611.15136, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5106.3, "quote_volume": 269.10201, "trades": 2, "taker_buy_quote": 269.10201}, {"ts": 1775372280000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 108140.0, "quote_volume": 5693.40679, "trades": 142, "taker_buy_quote": 1080.85065}, {"ts": 1775372340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 116877.3, "quote_volume": 6147.74598, "trades": 38, "taker_buy_quote": 2731.74944}, {"ts": 1775372460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2558.0, "quote_volume": 134.5508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372520000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 116291.5, "quote_volume": 6110.71374, "trades": 30, "taker_buy_quote": 242.21242}, {"ts": 1775372580000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1991.5, "quote_volume": 104.74325, "trades": 4, "taker_buy_quote": 99.677}, {"ts": 1775372640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372700000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 3033.6, "quote_volume": 159.2863, "trades": 5, "taker_buy_quote": 11.7298}, {"ts": 1775372760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 225.8, "quote_volume": 11.87708, "trades": 1, "taker_buy_quote": 11.87708}, {"ts": 1775372820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 380.2, "quote_volume": 19.99852, "trades": 1, "taker_buy_quote": 19.99852}, {"ts": 1775372880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 314.7, "quote_volume": 16.55322, "trades": 1, "taker_buy_quote": 16.55322}, {"ts": 1775372940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1901.1, "quote_volume": 99.99786, "trades": 1, "taker_buy_quote": 99.99786}, {"ts": 1775373000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 4195.8, "quote_volume": 220.2795, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775373240000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 2556.7, "quote_volume": 134.26342, "trades": 2, "taker_buy_quote": 19.28842}, {"ts": 1775373300000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 15895.9, "quote_volume": 834.53475, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775373360000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 516.8, "quote_volume": 27.14544, "trades": 2, "taker_buy_quote": 7.06944}, {"ts": 1775373420000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 270490.3, "quote_volume": 14200.76596, "trades": 74, "taker_buy_quote": 4658.18746}, {"ts": 1775373480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 14327.9, "quote_volume": 752.21475, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775373600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373660000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 12450.1, "quote_volume": 653.63025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 95.2, "quote_volume": 4.998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 204127.9, "quote_volume": 10716.71475, "trades": 36, "taker_buy_quote": 4010.307}, {"ts": 1775373900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 10000.2, "quote_volume": 525.0105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 341.4, "quote_volume": 17.94604, "trades": 2, "taker_buy_quote": 11.85604}, {"ts": 1775374260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 217322.5, "quote_volume": 11431.1635, "trades": 41, "taker_buy_quote": 8413.77502}, {"ts": 1775374320000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 24729.3, "quote_volume": 1300.70001, "trades": 10, "taker_buy_quote": 1268.58576}, {"ts": 1775374380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 15310.3, "quote_volume": 803.79075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775374440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 120985.6, "quote_volume": 6351.52668, "trades": 32, "taker_buy_quote": 467.25}, {"ts": 1775374560000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 6114.5, "quote_volume": 320.7598, "trades": 5, "taker_buy_quote": 189.0}, {"ts": 1775374620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2511.2, "quote_volume": 131.838, "trades": 3, "taker_buy_quote": 131.838}, {"ts": 1775374680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 194506.1, "quote_volume": 10192.11964, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 273.7, "quote_volume": 14.36925, "trades": 1, "taker_buy_quote": 14.36925}, {"ts": 1775374800000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 412.7, "quote_volume": 21.63623, "trades": 2, "taker_buy_quote": 5.64375}, {"ts": 1775374860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 78499.7, "quote_volume": 4113.38428, "trades": 106, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 71771.0, "quote_volume": 3760.8004, "trades": 116, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 57142.8, "quote_volume": 2994.32947, "trades": 114, "taker_buy_quote": 24.54375}, {"ts": 1775375040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1049.5, "quote_volume": 54.9938, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1430.5, "quote_volume": 74.9582, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375160000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 887.8, "quote_volume": 46.53977, "trades": 2, "taker_buy_quote": 10.00125}, {"ts": 1775375220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 55195.5, "quote_volume": 2897.76375, "trades": 22, "taker_buy_quote": 2772.0945}, {"ts": 1775375280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 151.7, "quote_volume": 7.97942, "trades": 1, "taker_buy_quote": 7.97942}, {"ts": 1775375340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 155695.8, "quote_volume": 8174.0295, "trades": 31, "taker_buy_quote": 3389.81475}, {"ts": 1775375400000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375460000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 792.2, "quote_volume": 41.51128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 231.0, "quote_volume": 12.1275, "trades": 1, "taker_buy_quote": 12.1275}, {"ts": 1775375580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2567.7, "quote_volume": 134.80425, "trades": 1, "taker_buy_quote": 134.80425}, {"ts": 1775375640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2565.2, "quote_volume": 134.673, "trades": 1, "taker_buy_quote": 134.673}, {"ts": 1775375700000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 876.4, "quote_volume": 45.93283, "trades": 2, "taker_buy_quote": 4.97175}, {"ts": 1775375760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 53971.9, "quote_volume": 2833.52475, "trades": 21, "taker_buy_quote": 2245.65075}, {"ts": 1775375880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 952.3, "quote_volume": 49.99575, "trades": 1, "taker_buy_quote": 49.99575}, {"ts": 1775376060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376120000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 123511.4, "quote_volume": 6472.13224, "trades": 37, "taker_buy_quote": 3951.163}, {"ts": 1775376180000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 129403.9, "quote_volume": 6793.64747, "trades": 12, "taker_buy_quote": 6763.63275}, {"ts": 1775376240000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 1097.8, "quote_volume": 57.5862, "trades": 5, "taker_buy_quote": 32.277}, {"ts": 1775376300000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 106898.6, "quote_volume": 5612.1765, "trades": 23, "taker_buy_quote": 1314.0015}, {"ts": 1775376360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 380.9, "quote_volume": 19.99725, "trades": 1, "taker_buy_quote": 19.99725}, {"ts": 1775376600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 969.1, "quote_volume": 50.78084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 64123.1, "quote_volume": 3366.46275, "trades": 17, "taker_buy_quote": 2996.07}, {"ts": 1775376900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 137991.5, "quote_volume": 7244.55375, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775376960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377080000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 98356.0, "quote_volume": 5176.0028, "trades": 23, "taker_buy_quote": 4749.0223}, {"ts": 1775377140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 948.7, "quote_volume": 49.99649, "trades": 1, "taker_buy_quote": 49.99649}, {"ts": 1775377200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 119.3, "quote_volume": 6.27518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7683.6, "quote_volume": 404.15736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 132.8, "quote_volume": 6.99856, "trades": 1, "taker_buy_quote": 6.99856}, {"ts": 1775377500000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 1161.2, "quote_volume": 61.10016, "trades": 4, "taker_buy_quote": 11.08808}, {"ts": 1775377560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5754.2, "quote_volume": 303.24634, "trades": 2, "taker_buy_quote": 303.24634}, {"ts": 1775377620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377680000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 93491.9, "quote_volume": 4917.68998, "trades": 21, "taker_buy_quote": 55.79308}, {"ts": 1775377740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7662.0, "quote_volume": 403.0212, "trades": 2, "taker_buy_quote": 403.0212}, {"ts": 1775377800000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 328.3, "quote_volume": 17.24758, "trades": 3, "taker_buy_quote": 6.22258}, {"ts": 1775377860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 138.0, "quote_volume": 7.245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 11270.7, "quote_volume": 591.71175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 200.1, "quote_volume": 10.50525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 73629.3, "quote_volume": 3872.87774, "trades": 16, "taker_buy_quote": 3806.49074}, {"ts": 1775378280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 189.7, "quote_volume": 9.99719, "trades": 1, "taker_buy_quote": 9.99719}, {"ts": 1775378760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 36459.8, "quote_volume": 1917.78548, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775378820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378940000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 86482.1, "quote_volume": 4548.92699, "trades": 19, "taker_buy_quote": 575.99104}, {"ts": 1775379000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2211.1, "quote_volume": 116.08275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 571.4, "quote_volume": 29.9985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379120000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379180000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379240000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 7567.9, "quote_volume": 397.33661, "trades": 2, "taker_buy_quote": 11.49836}, {"ts": 1775379300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 71072.3, "quote_volume": 3738.40298, "trades": 30, "taker_buy_quote": 1379.21934}, {"ts": 1775379420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379480000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 146867.1, "quote_volume": 7725.20946, "trades": 33, "taker_buy_quote": 5650.22888}, {"ts": 1775379540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 6007.0, "quote_volume": 315.9682, "trades": 5, "taker_buy_quote": 315.9682}, {"ts": 1775379600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 500.0, "quote_volume": 26.3, "trades": 1, "taker_buy_quote": 26.3}, {"ts": 1775379660000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 378.0, "quote_volume": 19.845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 128.4, "quote_volume": 6.75384, "trades": 1, "taker_buy_quote": 6.75384}, {"ts": 1775379780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 538.7, "quote_volume": 28.33562, "trades": 2, "taker_buy_quote": 28.33562}, {"ts": 1775379840000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1216.6, "quote_volume": 63.99316, "trades": 2, "taker_buy_quote": 63.99316}, {"ts": 1775379900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1262.2, "quote_volume": 66.39172, "trades": 1, "taker_buy_quote": 66.39172}, {"ts": 1775379960000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 1203.3, "quote_volume": 63.21093, "trades": 2, "taker_buy_quote": 19.81968}, {"ts": 1775380020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 90126.3, "quote_volume": 4731.63075, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380140000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 60839.5, "quote_volume": 3193.91017, "trades": 16, "taker_buy_quote": 3108.19425}, {"ts": 1775380200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2375.4, "quote_volume": 124.7085, "trades": 3, "taker_buy_quote": 124.7085}, {"ts": 1775380260000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 78953.4, "quote_volume": 4145.8744, "trades": 15, "taker_buy_quote": 3817.82815}, {"ts": 1775380320000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 5258.6, "quote_volume": 276.0898, "trades": 3, "taker_buy_quote": 6.9958}, {"ts": 1775380380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 10900.0, "quote_volume": 572.25, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380500000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4000.0, "quote_volume": 210.4, "trades": 3, "taker_buy_quote": 210.4}, {"ts": 1775380680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 41770.5, "quote_volume": 2197.1283, "trades": 18, "taker_buy_quote": 1836.003}, {"ts": 1775380800000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 48247.1, "quote_volume": 2537.6726, "trades": 15, "taker_buy_quote": 47.34}, {"ts": 1775380860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 102164.4, "quote_volume": 5373.84744, "trades": 20, "taker_buy_quote": 3358.6941}, {"ts": 1775380920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 16749.0, "quote_volume": 880.9974, "trades": 9, "taker_buy_quote": 880.9974}, {"ts": 1775381040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 40941.1, "quote_volume": 2153.50186, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 25827.1, "quote_volume": 1358.50546, "trades": 10, "taker_buy_quote": 1358.50546}, {"ts": 1775381160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381280000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 554.3, "quote_volume": 29.12929, "trades": 2, "taker_buy_quote": 15.01204}, {"ts": 1775381340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381400000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 127956.7, "quote_volume": 6717.78666, "trades": 28, "taker_buy_quote": 46.51191}, {"ts": 1775381460000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2743.8, "quote_volume": 144.0495, "trades": 2, "taker_buy_quote": 144.0495}, {"ts": 1775381520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 24737.3, "quote_volume": 1298.70825, "trades": 9, "taker_buy_quote": 1298.70825}, {"ts": 1775381580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1165.0, "quote_volume": 61.279, "trades": 2, "taker_buy_quote": 61.279}, {"ts": 1775381640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381820000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381880000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 6231.8, "quote_volume": 327.20468, "trades": 2, "taker_buy_quote": 18.50468}, {"ts": 1775381940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2828.8, "quote_volume": 148.512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 64336.9, "quote_volume": 3384.12094, "trades": 15, "taker_buy_quote": 3102.87926}, {"ts": 1775382060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2560.4, "quote_volume": 134.67704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382300000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 2818.2, "quote_volume": 148.2562, "trades": 2, "taker_buy_quote": 9.94976}, {"ts": 1775382360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 119.2, "quote_volume": 6.26992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3795.0, "quote_volume": 199.9965, "trades": 1, "taker_buy_quote": 199.9965}, {"ts": 1775382540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 41108.5, "quote_volume": 2162.3071, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 189.7, "quote_volume": 9.99719, "trades": 1, "taker_buy_quote": 9.99719}, {"ts": 1775382900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 107812.7, "quote_volume": 5681.72929, "trades": 20, "taker_buy_quote": 5681.72929}, {"ts": 1775383020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 132.8, "quote_volume": 6.99856, "trades": 1, "taker_buy_quote": 6.99856}, {"ts": 1775383080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 86750.2, "quote_volume": 4563.06052, "trades": 21, "taker_buy_quote": 47.34}, {"ts": 1775383200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 154598.1, "quote_volume": 8131.86006, "trades": 23, "taker_buy_quote": 1728.97252}, {"ts": 1775383260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 846.4, "quote_volume": 44.436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2505.6, "quote_volume": 131.544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 105792.6, "quote_volume": 5554.1115, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2562.8, "quote_volume": 134.547, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775383560000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2525.0, "quote_volume": 132.5625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2562.8, "quote_volume": 134.547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383680000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 68249.8, "quote_volume": 3583.14301, "trades": 34, "taker_buy_quote": 3044.98126}, {"ts": 1775383740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 68378.1, "quote_volume": 3589.85025, "trades": 28, "taker_buy_quote": 1191.36675}, {"ts": 1775383800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 703.4, "quote_volume": 36.9285, "trades": 2, "taker_buy_quote": 36.9285}, {"ts": 1775383860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 32039.2, "quote_volume": 1682.058, "trades": 2, "taker_buy_quote": 1682.058}, {"ts": 1775383920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 32351.0, "quote_volume": 1698.4275, "trades": 10, "taker_buy_quote": 1698.4275}, {"ts": 1775383980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 5104.7, "quote_volume": 267.99675, "trades": 4, "taker_buy_quote": 267.99675}, {"ts": 1775384040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384220000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 38095.2, "quote_volume": 1999.998, "trades": 3, "taker_buy_quote": 1999.998}, {"ts": 1775384280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 124.1, "quote_volume": 6.51525, "trades": 1, "taker_buy_quote": 6.51525}, {"ts": 1775384340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7939.5, "quote_volume": 416.82375, "trades": 2, "taker_buy_quote": 416.82375}, {"ts": 1775384520000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 74709.9, "quote_volume": 3914.65912, "trades": 28, "taker_buy_quote": 398.24}, {"ts": 1775384580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1800.0, "quote_volume": 94.32, "trades": 2, "taker_buy_quote": 94.32}, {"ts": 1775384700000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1441.4, "quote_volume": 75.52936, "trades": 2, "taker_buy_quote": 75.52936}, {"ts": 1775384760000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384820000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 100461.3, "quote_volume": 5254.17212, "trades": 17, "taker_buy_quote": 24.17212}, {"ts": 1775384880000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 818.9, "quote_volume": 42.8942, "trades": 2, "taker_buy_quote": 34.44252}, {"ts": 1775384940000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 5224.2, "quote_volume": 273.22566, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 276387.7, "quote_volume": 14455.52484, "trades": 51, "taker_buy_quote": 7349.44016}, {"ts": 1775385120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 13019.4, "quote_volume": 680.91462, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 657.3, "quote_volume": 34.44252, "trades": 2, "taker_buy_quote": 34.44252}, {"ts": 1775385360000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 249483.7, "quote_volume": 13089.92184, "trades": 69, "taker_buy_quote": 6437.99774}, {"ts": 1775385420000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 35984.2, "quote_volume": 1889.14833, "trades": 21, "taker_buy_quote": 1726.515}, {"ts": 1775385480000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 114.5, "quote_volume": 6.01125, "trades": 1, "taker_buy_quote": 6.01125}, {"ts": 1775385540000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 118191.3, "quote_volume": 6193.22412, "trades": 60, "taker_buy_quote": 368.6864}, {"ts": 1775385660000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 16344.0, "quote_volume": 856.4256, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 6379.9, "quote_volume": 333.66877, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 676.7, "quote_volume": 35.39141, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385840000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385960000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 52272.4, "quote_volume": 2733.86021, "trades": 23, "taker_buy_quote": 101.31356}, {"ts": 1775386020000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 74805.8, "quote_volume": 3912.34334, "trades": 26, "taker_buy_quote": 3912.34334}, {"ts": 1775386080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 21400.0, "quote_volume": 1119.22, "trades": 13, "taker_buy_quote": 1119.22}, {"ts": 1775386140000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 24505.1, "quote_volume": 1281.16885, "trades": 9, "taker_buy_quote": 1047.37549}, {"ts": 1775386200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386320000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 990.0, "quote_volume": 51.678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 5635.2, "quote_volume": 294.27216, "trades": 3, "taker_buy_quote": 59.99856}, {"ts": 1775386500000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1456.6, "quote_volume": 76.03452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386740000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 214395.1, "quote_volume": 11191.43856, "trades": 54, "taker_buy_quote": 3443.58048}, {"ts": 1775386860000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2156.3, "quote_volume": 112.55886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 205579.4, "quote_volume": 10731.24468, "trades": 42, "taker_buy_quote": 2894.24988}, {"ts": 1775387040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 71269.4, "quote_volume": 3720.26268, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775387100000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 112668.2, "quote_volume": 5881.28004, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775387220000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2577.5, "quote_volume": 134.5455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 191.1, "quote_volume": 9.99453, "trades": 1, "taker_buy_quote": 9.99453}, {"ts": 1775387460000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 22647.8, "quote_volume": 1182.21516, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 99.9, "quote_volume": 5.21478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 5572.1, "quote_volume": 290.86362, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775387820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 40961.2, "quote_volume": 2138.17464, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 10613.4, "quote_volume": 554.01948, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775387940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388000000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 2417.1, "quote_volume": 126.18475, "trades": 3, "taker_buy_quote": 6.34399}, {"ts": 1775388060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 521.5, "quote_volume": 27.2223, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 60078.4, "quote_volume": 3136.09248, "trades": 16, "taker_buy_quote": 100.35972}, {"ts": 1775388300000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 137104.0, "quote_volume": 7139.64875, "trades": 39, "taker_buy_quote": 678.62334}, {"ts": 1775388360000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 165582.9, "quote_volume": 8626.64399, "trades": 36, "taker_buy_quote": 8509.59199}, {"ts": 1775388420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 554.1, "quote_volume": 28.92402, "trades": 2, "taker_buy_quote": 28.92402}, {"ts": 1775388480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 24333.6, "quote_volume": 1267.78056, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 149179.5, "quote_volume": 7772.21394, "trades": 19, "taker_buy_quote": 349.07}, {"ts": 1775388660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 109439.6, "quote_volume": 5701.80316, "trades": 13, "taker_buy_quote": 3899.06501}, {"ts": 1775388720000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1190.2, "quote_volume": 62.00942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 24924.3, "quote_volume": 1298.55603, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775388840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 97518.4, "quote_volume": 5080.70864, "trades": 27, "taker_buy_quote": 2876.81091}, {"ts": 1775388900000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 58457.0, "quote_volume": 3045.63099, "trades": 17, "taker_buy_quote": 11.11338}, {"ts": 1775388960000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2582.5, "quote_volume": 134.54825, "trades": 1, "taker_buy_quote": 134.54825}, {"ts": 1775389020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5221.0, "quote_volume": 272.0141, "trades": 1, "taker_buy_quote": 272.0141}, {"ts": 1775389080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 116.9, "quote_volume": 6.0788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 62416.7, "quote_volume": 3252.23782, "trades": 11, "taker_buy_quote": 3252.23782}, {"ts": 1775389200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1033.5, "quote_volume": 53.84535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389260000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1199.4, "quote_volume": 62.60868, "trades": 2, "taker_buy_quote": 62.60868}, {"ts": 1775389320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 957.8, "quote_volume": 49.99716, "trades": 1, "taker_buy_quote": 49.99716}, {"ts": 1775389440000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389620000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 594.0, "quote_volume": 31.0068, "trades": 1, "taker_buy_quote": 31.0068}, {"ts": 1775389740000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 163286.8, "quote_volume": 8526.52026, "trades": 41, "taker_buy_quote": 4250.27538}, {"ts": 1775389800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 39447.8, "quote_volume": 2059.17516, "trades": 13, "taker_buy_quote": 1975.65516}, {"ts": 1775389860000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3891.6, "quote_volume": 203.23634, "trades": 3, "taker_buy_quote": 49.59086}, {"ts": 1775389920000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 44885.3, "quote_volume": 2343.01266, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 741.1, "quote_volume": 38.68542, "trades": 1, "taker_buy_quote": 38.68542}, {"ts": 1775390040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1532.5, "quote_volume": 79.9965, "trades": 1, "taker_buy_quote": 79.9965}, {"ts": 1775390100000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 15375.1, "quote_volume": 802.58022, "trades": 4, "taker_buy_quote": 802.58022}, {"ts": 1775390220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6142.3, "quote_volume": 320.01383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 2290.6, "quote_volume": 119.53219, "trades": 2, "taker_buy_quote": 100.18746}, {"ts": 1775390400000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2709.7, "quote_volume": 141.44634, "trades": 2, "taker_buy_quote": 141.44634}, {"ts": 1775390460000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 6358.1, "quote_volume": 331.89282, "trades": 1, "taker_buy_quote": 331.89282}, {"ts": 1775390580000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 34379.1, "quote_volume": 1791.12344, "trades": 16, "taker_buy_quote": 46.89}, {"ts": 1775390640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390760000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 119085.5, "quote_volume": 6203.95455, "trades": 30, "taker_buy_quote": 2618.46785}, {"ts": 1775390820000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2000.0, "quote_volume": 104.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391000000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 943.4, "quote_volume": 49.09518, "trades": 2, "taker_buy_quote": 19.99598}, {"ts": 1775391060000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 282106.9, "quote_volume": 14669.94341, "trades": 68, "taker_buy_quote": 6990.27661}, {"ts": 1775391120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 24456.3, "quote_volume": 1274.00072, "trades": 8, "taker_buy_quote": 1184.29552}, {"ts": 1775391180000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 73691.6, "quote_volume": 3832.45924, "trades": 25, "taker_buy_quote": 466.66564}, {"ts": 1775391240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 23493.3, "quote_volume": 1221.6516, "trades": 9, "taker_buy_quote": 1221.6516}, {"ts": 1775391300000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 11118.3, "quote_volume": 578.0155, "trades": 12, "taker_buy_quote": 507.3796}, {"ts": 1775391360000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 12235.4, "quote_volume": 635.38439, "trades": 4, "taker_buy_quote": 190.9076}, {"ts": 1775391420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391540000, "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 135487.0, "quote_volume": 7031.02774, "trades": 41, "taker_buy_quote": 1324.4532}, {"ts": 1775391600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 23889.0, "quote_volume": 1239.8391, "trades": 11, "taker_buy_quote": 1239.8391}, {"ts": 1775391660000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 24528.6, "quote_volume": 1270.58148, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391720000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 59277.9, "quote_volume": 3070.59522, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775391780000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 132.5, "quote_volume": 6.8635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 385.3, "quote_volume": 19.99707, "trades": 1, "taker_buy_quote": 19.99707}, {"ts": 1775391960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 3383.8, "quote_volume": 175.61922, "trades": 5, "taker_buy_quote": 175.61922}, {"ts": 1775392020000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 19496.5, "quote_volume": 1009.9187, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392080000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392140000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 8683.0, "quote_volume": 449.7794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 250945.7, "quote_volume": 12999.20775, "trades": 40, "taker_buy_quote": 1354.71797}, {"ts": 1775392260000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 189604.8, "quote_volume": 9819.01794, "trades": 52, "taker_buy_quote": 2377.45942}, {"ts": 1775392320000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0517, "volume": 3680.0, "quote_volume": 190.526, "trades": 7, "taker_buy_quote": 139.86}, {"ts": 1775392380000, "open": 0.0518, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 869632.5, "quote_volume": 44960.13095, "trades": 86, "taker_buy_quote": 24586.05929}, {"ts": 1775392440000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 135929.4, "quote_volume": 7027.54998, "trades": 29, "taker_buy_quote": 2325.16614}, {"ts": 1775392500000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 243364.8, "quote_volume": 12606.29664, "trades": 32, "taker_buy_quote": 6856.4034}, {"ts": 1775392560000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 183415.9, "quote_volume": 9500.94362, "trades": 31, "taker_buy_quote": 5898.34168}, {"ts": 1775392620000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 117326.5, "quote_volume": 6077.53487, "trades": 25, "taker_buy_quote": 2737.07201}, {"ts": 1775392680000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 68776.7, "quote_volume": 3562.64521, "trades": 17, "taker_buy_quote": 12.40271}, {"ts": 1775392740000, "open": 0.0518, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 9678.6, "quote_volume": 500.66957, "trades": 4, "taker_buy_quote": 148.1221}, {"ts": 1775392800000, "open": 0.0517, "high": 0.0517, "low": 0.0517, "close": 0.0517, "volume": 93649.5, "quote_volume": 4841.67915, "trades": 28, "taker_buy_quote": 46.53}, {"ts": 1775392860000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 20411.3, "quote_volume": 1054.11484, "trades": 11, "taker_buy_quote": 461.03992}, {"ts": 1775392920000, "open": 0.0517, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 146232.4, "quote_volume": 7545.68184, "trades": 40, "taker_buy_quote": 1238.64996}, {"ts": 1775392980000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 114011.4, "quote_volume": 5882.98824, "trades": 39, "taker_buy_quote": 1409.36628}, {"ts": 1775393040000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 203894.3, "quote_volume": 10520.94588, "trades": 70, "taker_buy_quote": 2830.92564}, {"ts": 1775393100000, "open": 0.0515, "high": 0.0516, "low": 0.0515, "close": 0.0516, "volume": 72542.3, "quote_volume": 3741.36411, "trades": 27, "taker_buy_quote": 2158.37124}, {"ts": 1775393160000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 27509.4, "quote_volume": 1419.48504, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775393220000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0517, "volume": 12513.4, "quote_volume": 645.84703, "trades": 12, "taker_buy_quote": 645.84703}, {"ts": 1775393280000, "open": 0.0516, "high": 0.0517, "low": 0.0516, "close": 0.0516, "volume": 86694.1, "quote_volume": 4479.89709, "trades": 15, "taker_buy_quote": 3350.95101}, {"ts": 1775393340000, "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393400000, "open": 0.0517, "high": 0.0518, "low": 0.0517, "close": 0.0518, "volume": 77495.4, "quote_volume": 4006.57079, "trades": 20, "taker_buy_quote": 2956.18189}, {"ts": 1775393460000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393520000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 63127.2, "quote_volume": 3269.98896, "trades": 25, "taker_buy_quote": 1886.70104}, {"ts": 1775393580000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 13561.4, "quote_volume": 702.48052, "trades": 7, "taker_buy_quote": 601.52232}, {"ts": 1775393640000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 10603.4, "quote_volume": 549.39677, "trades": 11, "taker_buy_quote": 72.99735}, {"ts": 1775393700000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 40272.0, "quote_volume": 2090.87539, "trades": 13, "taker_buy_quote": 1240.52503}, {"ts": 1775393760000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 65506.5, "quote_volume": 3399.89891, "trades": 29, "taker_buy_quote": 1257.61223}, {"ts": 1775393820000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 739.0, "quote_volume": 38.428, "trades": 1, "taker_buy_quote": 38.428}, {"ts": 1775393880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1923.0, "quote_volume": 99.996, "trades": 1, "taker_buy_quote": 99.996}, {"ts": 1775393940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3846.3, "quote_volume": 200.0076, "trades": 2, "taker_buy_quote": 200.0076}, {"ts": 1775394000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394060000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 3794.0, "quote_volume": 197.23617, "trades": 4, "taker_buy_quote": 170.3364}, {"ts": 1775394120000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 47259.5, "quote_volume": 2457.47867, "trades": 21, "taker_buy_quote": 2310.9372}, {"ts": 1775394180000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2562.9, "quote_volume": 133.46273, "trades": 5, "taker_buy_quote": 99.99553}, {"ts": 1775394240000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 7897.4, "quote_volume": 410.86941, "trades": 4, "taker_buy_quote": 106.60181}, {"ts": 1775394300000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 9773.2, "quote_volume": 508.25904, "trades": 5, "taker_buy_quote": 27.42544}, {"ts": 1775394360000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 81993.8, "quote_volume": 4271.54634, "trades": 16, "taker_buy_quote": 4099.61354}, {"ts": 1775394420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 184088.2, "quote_volume": 9572.5864, "trades": 17, "taker_buy_quote": 41.4076}, {"ts": 1775394480000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 106356.2, "quote_volume": 5530.1574, "trades": 23, "taker_buy_quote": 2913.7992}, {"ts": 1775394540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 446.9, "quote_volume": 23.19411, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2768.5, "quote_volume": 143.68515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4216.7, "quote_volume": 219.2684, "trades": 2, "taker_buy_quote": 219.2684}, {"ts": 1775394720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2670.0, "quote_volume": 138.84, "trades": 3, "taker_buy_quote": 138.84}, {"ts": 1775394780000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 257418.5, "quote_volume": 13381.44148, "trades": 68, "taker_buy_quote": 6519.33354}, {"ts": 1775394840000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 16701.0, "quote_volume": 866.7819, "trades": 5, "taker_buy_quote": 866.7819}, {"ts": 1775394900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1279.4, "quote_volume": 66.40086, "trades": 4, "taker_buy_quote": 66.40086}, {"ts": 1775394960000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 825.4, "quote_volume": 42.75572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775395020000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 2802.9, "quote_volume": 145.20392, "trades": 3, "taker_buy_quote": 7.1103}, {"ts": 1775395080000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1259.5, "quote_volume": 65.36805, "trades": 2, "taker_buy_quote": 65.36805}, {"ts": 1775395200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 81073.6, "quote_volume": 4207.71984, "trades": 15, "taker_buy_quote": 4161.00984}, {"ts": 1775395260000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 3619.8, "quote_volume": 187.95413, "trades": 4, "taker_buy_quote": 44.9852}, {"ts": 1775395320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395380000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 132205.8, "quote_volume": 6874.60097, "trades": 10, "taker_buy_quote": 6822.374}, {"ts": 1775395440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 269.7, "quote_volume": 13.99743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 13612.6, "quote_volume": 707.8552, "trades": 13, "taker_buy_quote": 707.8552}, {"ts": 1775395560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 905.5, "quote_volume": 47.086, "trades": 3, "taker_buy_quote": 47.086}, {"ts": 1775395620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 981.3, "quote_volume": 51.0276, "trades": 5, "taker_buy_quote": 51.0276}, {"ts": 1775395680000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 230850.2, "quote_volume": 11981.31768, "trades": 23, "taker_buy_quote": 454.40553}, {"ts": 1775395740000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 8902.9, "quote_volume": 462.03551, "trades": 2, "taker_buy_quote": 449.08551}, {"ts": 1775395800000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 20119.2, "quote_volume": 1043.71828, "trades": 6, "taker_buy_quote": 801.19068}, {"ts": 1775395860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 146355.3, "quote_volume": 7595.84007, "trades": 51, "taker_buy_quote": 2101.39467}, {"ts": 1775395980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 44189.4, "quote_volume": 2297.8488, "trades": 9, "taker_buy_quote": 2297.8488}, {"ts": 1775396040000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 56630.4, "quote_volume": 2944.58366, "trades": 17, "taker_buy_quote": 44.2936}, {"ts": 1775396100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396220000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 119.5, "quote_volume": 6.20205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396280000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396340000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 591.5, "quote_volume": 30.69885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396400000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 18541.4, "quote_volume": 963.47366, "trades": 3, "taker_buy_quote": 611.0}, {"ts": 1775396460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 155.9, "quote_volume": 8.09121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396580000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 6539.1, "quote_volume": 340.0332, "trades": 2, "taker_buy_quote": 340.0332}, {"ts": 1775396640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1923.0, "quote_volume": 99.996, "trades": 1, "taker_buy_quote": 99.996}, {"ts": 1775396700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3123.4, "quote_volume": 162.4168, "trades": 4, "taker_buy_quote": 162.4168}, {"ts": 1775396760000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 40441.3, "quote_volume": 2102.9476, "trades": 19, "taker_buy_quote": 2102.9476}, {"ts": 1775396820000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 16370.6, "quote_volume": 851.2712, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775396880000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7610.8, "quote_volume": 395.7616, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775396940000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 29706.6, "quote_volume": 1544.7432, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775397000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3497.1, "quote_volume": 181.8492, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775397060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 543.0, "quote_volume": 28.236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397120000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 274.2, "quote_volume": 14.2584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 86915.6, "quote_volume": 4519.5862, "trades": 12, "taker_buy_quote": 999.9964}, {"ts": 1775397240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 29087.2, "quote_volume": 1512.5344, "trades": 8, "taker_buy_quote": 1512.5344}, {"ts": 1775397300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5661.1, "quote_volume": 294.3772, "trades": 1, "taker_buy_quote": 294.3772}, {"ts": 1775397360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 71630.7, "quote_volume": 3724.7964, "trades": 11, "taker_buy_quote": 3724.7964}, {"ts": 1775397420000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 9866.2, "quote_volume": 513.68139, "trades": 3, "taker_buy_quote": 332.91379}, {"ts": 1775397480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 11966.5, "quote_volume": 623.45465, "trades": 3, "taker_buy_quote": 623.45465}, {"ts": 1775397600000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 2894.2, "quote_volume": 150.77334, "trades": 2, "taker_buy_quote": 143.24374}, {"ts": 1775397660000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 83670.8, "quote_volume": 4358.73947, "trades": 36, "taker_buy_quote": 2495.70462}, {"ts": 1775397720000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 73020.3, "quote_volume": 3804.35763, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775397780000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5137.4, "quote_volume": 267.41948, "trades": 3, "taker_buy_quote": 143.10828}, {"ts": 1775397840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 484.0, "quote_volume": 25.168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397960000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 212639.4, "quote_volume": 11057.05555, "trades": 41, "taker_buy_quote": 3747.4268}, {"ts": 1775398020000, "open": 0.0519, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 69963.5, "quote_volume": 3637.94999, "trades": 41, "taker_buy_quote": 1809.3203}, {"ts": 1775398080000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3757.8, "quote_volume": 195.42686, "trades": 3, "taker_buy_quote": 11.07646}, {"ts": 1775398140000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 55207.4, "quote_volume": 2870.7848, "trades": 12, "taker_buy_quote": 181.9948}, {"ts": 1775398200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2752.0, "quote_volume": 143.104, "trades": 1, "taker_buy_quote": 143.104}, {"ts": 1775398260000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 51883.1, "quote_volume": 2700.0395, "trades": 20, "taker_buy_quote": 2253.9367}, {"ts": 1775398320000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 395.9, "quote_volume": 20.59639, "trades": 2, "taker_buy_quote": 4.99639}, {"ts": 1775398380000, "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 87123.7, "quote_volume": 4530.47579, "trades": 29, "taker_buy_quote": 516.77033}, {"ts": 1775398440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 9615.3, "quote_volume": 499.9956, "trades": 1, "taker_buy_quote": 499.9956}, {"ts": 1775398560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 104.2, "quote_volume": 5.40798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 353.1, "quote_volume": 18.3612, "trades": 1, "taker_buy_quote": 18.3612}, {"ts": 1775398680000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 85111.7, "quote_volume": 4426.45135, "trades": 16, "taker_buy_quote": 3884.19015}, {"ts": 1775398740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 4427.7, "quote_volume": 230.2404, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3630.3, "quote_volume": 188.7756, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775398860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1320.3, "quote_volume": 68.78763, "trades": 2, "taker_buy_quote": 68.78763}, {"ts": 1775398920000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 16218.8, "quote_volume": 843.3776, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 38675.6, "quote_volume": 2014.99876, "trades": 7, "taker_buy_quote": 2014.99876}, {"ts": 1775399040000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 4591.8, "quote_volume": 239.09128, "trades": 3, "taker_buy_quote": 165.51128}, {"ts": 1775399100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 47253.4, "quote_volume": 2461.90214, "trades": 13, "taker_buy_quote": 1737.60273}, {"ts": 1775399160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 84812.9, "quote_volume": 4418.75209, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775399220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 113.2, "quote_volume": 5.89772, "trades": 1, "taker_buy_quote": 5.89772}, {"ts": 1775399340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2759.1, "quote_volume": 143.4732, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2626.1, "quote_volume": 136.5572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 623.6, "quote_volume": 32.47825, "trades": 2, "taker_buy_quote": 26.59705}, {"ts": 1775399580000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3615.8, "quote_volume": 188.37112, "trades": 4, "taker_buy_quote": 182.09992}, {"ts": 1775399640000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1919.3, "quote_volume": 99.99553, "trades": 1, "taker_buy_quote": 99.99553}, {"ts": 1775399820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 70316.2, "quote_volume": 3663.47402, "trades": 15, "taker_buy_quote": 3214.71588}, {"ts": 1775399940000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 66603.1, "quote_volume": 3469.86054, "trades": 21, "taker_buy_quote": 199.99627}, {"ts": 1775400000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 176.4, "quote_volume": 9.19044, "trades": 1, "taker_buy_quote": 9.19044}, {"ts": 1775400120000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5026.9, "quote_volume": 261.88802, "trades": 3, "taker_buy_quote": 254.88362}, {"ts": 1775400180000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 40673.0, "quote_volume": 2119.0633, "trades": 12, "taker_buy_quote": 2119.0633}, {"ts": 1775400240000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 68465.1, "quote_volume": 3567.25239, "trades": 15, "taker_buy_quote": 115.19496}, {"ts": 1775400300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1343.6, "quote_volume": 69.8672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 127977.9, "quote_volume": 6667.64859, "trades": 27, "taker_buy_quote": 4708.99598}, {"ts": 1775400420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 63493.2, "quote_volume": 3307.99572, "trades": 22, "taker_buy_quote": 856.3677}, {"ts": 1775400480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 163.6, "quote_volume": 8.52356, "trades": 1, "taker_buy_quote": 8.52356}, {"ts": 1775400540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1348.8, "quote_volume": 70.27248, "trades": 1, "taker_buy_quote": 70.27248}, {"ts": 1775400600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400720000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 3286.2, "quote_volume": 171.09102, "trades": 4, "taker_buy_quote": 108.69102}, {"ts": 1775400780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 105.5, "quote_volume": 5.486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 103036.4, "quote_volume": 5357.8928, "trades": 21, "taker_buy_quote": 624.6864}, {"ts": 1775400900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 287.8, "quote_volume": 14.93682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2351.5, "quote_volume": 122.04285, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401080000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 1381.5, "quote_volume": 71.796, "trades": 2, "taker_buy_quote": 49.998}, {"ts": 1775401200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 114407.5, "quote_volume": 5938.61022, "trades": 35, "taker_buy_quote": 3422.33214}, {"ts": 1775401260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401320000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 1561.7, "quote_volume": 81.07817, "trades": 2, "taker_buy_quote": 13.4888}, {"ts": 1775401380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 10000.0, "quote_volume": 520.0, "trades": 2, "taker_buy_quote": 520.0}, {"ts": 1775401500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1436.8, "quote_volume": 74.56992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 639.6, "quote_volume": 33.19524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401620000, "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 173387.7, "quote_volume": 8998.85263, "trades": 42, "taker_buy_quote": 4154.84954}, {"ts": 1775401680000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 283.4, "quote_volume": 14.721, "trades": 2, "taker_buy_quote": 6.5208}, {"ts": 1775401740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 170.0, "quote_volume": 8.823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 192.3, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 9.9996}, {"ts": 1775401920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 16322.9, "quote_volume": 847.15851, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 200.0, "quote_volume": 10.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402100000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 7711.3, "quote_volume": 400.21647, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402220000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 4718.1, "quote_volume": 245.14108, "trades": 3, "taker_buy_quote": 141.2788}, {"ts": 1775402280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2565.0, "quote_volume": 133.38, "trades": 2, "taker_buy_quote": 133.38}, {"ts": 1775402340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 102818.3, "quote_volume": 5336.26977, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775402580000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 2757.4, "quote_volume": 143.10906, "trades": 1, "taker_buy_quote": 143.10906}, {"ts": 1775402640000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 80684.9, "quote_volume": 4187.54631, "trades": 24, "taker_buy_quote": 1948.00941}, {"ts": 1775402700000, "open": 0.0519, "high": 0.0521, "low": 0.0518, "close": 0.052, "volume": 150557.4, "quote_volume": 7818.90355, "trades": 62, "taker_buy_quote": 4973.53211}, {"ts": 1775402760000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 399899.2, "quote_volume": 20841.14017, "trades": 106, "taker_buy_quote": 10647.69051}, {"ts": 1775402820000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 253770.9, "quote_volume": 13249.75751, "trades": 64, "taker_buy_quote": 7969.28903}, {"ts": 1775402880000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 188598.3, "quote_volume": 9853.66962, "trades": 51, "taker_buy_quote": 3677.49542}, {"ts": 1775402940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 37925.0, "quote_volume": 1979.685, "trades": 14, "taker_buy_quote": 1979.685}, {"ts": 1775403000000, "open": 0.0522, "high": 0.0525, "low": 0.0521, "close": 0.0525, "volume": 150081.4, "quote_volume": 7846.4149, "trades": 50, "taker_buy_quote": 4066.73977}, {"ts": 1775403060000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 342615.1, "quote_volume": 17938.93065, "trades": 90, "taker_buy_quote": 8081.1922}, {"ts": 1775403120000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1947.1, "quote_volume": 101.63862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403180000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1510.6, "quote_volume": 79.00438, "trades": 1, "taker_buy_quote": 79.00438}, {"ts": 1775403240000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 15383.4, "quote_volume": 804.55182, "trades": 5, "taker_buy_quote": 804.55182}, {"ts": 1775403300000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 97561.5, "quote_volume": 5096.62808, "trades": 16, "taker_buy_quote": 2048.99894}, {"ts": 1775403360000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 161075.4, "quote_volume": 8408.12378, "trades": 30, "taker_buy_quote": 5660.49492}, {"ts": 1775403420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 111239.6, "quote_volume": 5806.70712, "trades": 41, "taker_buy_quote": 1797.1155}, {"ts": 1775403480000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 51055.0, "quote_volume": 2665.071, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 3501.6, "quote_volume": 182.45443, "trades": 2, "taker_buy_quote": 10.99854}, {"ts": 1775403600000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 44788.4, "quote_volume": 2333.49071, "trades": 21, "taker_buy_quote": 7.86654}, {"ts": 1775403660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 933.5, "quote_volume": 48.63535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403900000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 134882.1, "quote_volume": 7040.84562, "trades": 35, "taker_buy_quote": 2702.45142}, {"ts": 1775403960000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 4039.5, "quote_volume": 210.80036, "trades": 2, "taker_buy_quote": 178.73802}, {"ts": 1775404020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 107.9, "quote_volume": 5.63238, "trades": 1, "taker_buy_quote": 5.63238}, {"ts": 1775404140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 168.7, "quote_volume": 8.78927, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404260000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 207974.6, "quote_volume": 10835.45677, "trades": 39, "taker_buy_quote": 3164.96038}, {"ts": 1775404320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 536.1, "quote_volume": 27.8772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 119.8, "quote_volume": 6.24158, "trades": 1, "taker_buy_quote": 6.24158}, {"ts": 1775404500000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1835.9, "quote_volume": 95.4668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5935.7, "quote_volume": 308.94976, "trades": 2, "taker_buy_quote": 152.84056}, {"ts": 1775404680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 146.9, "quote_volume": 7.6388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 938.1, "quote_volume": 48.7812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404860000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404920000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 65698.4, "quote_volume": 3422.94994, "trades": 15, "taker_buy_quote": 2776.50356}, {"ts": 1775404980000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 9968.0, "quote_volume": 519.34466, "trades": 9, "taker_buy_quote": 6.19092}, {"ts": 1775405040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 6341.8, "quote_volume": 330.40778, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775405100000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 2091.3, "quote_volume": 109.06586, "trades": 2, "taker_buy_quote": 56.96586}, {"ts": 1775405160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 8200.8, "quote_volume": 427.26168, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775405220000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 15875.2, "quote_volume": 825.5104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775405280000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 136.1, "quote_volume": 7.0772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2754.7, "quote_volume": 143.2444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405400000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 7669.7, "quote_volume": 398.8244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 125.3, "quote_volume": 6.52813, "trades": 1, "taker_buy_quote": 6.52813}, {"ts": 1775405520000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 2543.8, "quote_volume": 132.41973, "trades": 3, "taker_buy_quote": 74.04973}, {"ts": 1775405580000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 297045.2, "quote_volume": 15475.92541, "trades": 31, "taker_buy_quote": 12647.57197}, {"ts": 1775405640000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 12975.6, "quote_volume": 676.15332, "trades": 11, "taker_buy_quote": 65.02032}, {"ts": 1775405700000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 3245.8, "quote_volume": 169.08958, "trades": 3, "taker_buy_quote": 160.45758}, {"ts": 1775405760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 643.1, "quote_volume": 33.50551, "trades": 2, "taker_buy_quote": 33.50551}, {"ts": 1775405820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 172.7, "quote_volume": 8.99767, "trades": 1, "taker_buy_quote": 8.99767}, {"ts": 1775405940000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 47087.6, "quote_volume": 2452.39397, "trades": 10, "taker_buy_quote": 1999.99917}, {"ts": 1775406000000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 120.8, "quote_volume": 6.29368, "trades": 1, "taker_buy_quote": 6.29368}, {"ts": 1775406060000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 29303.1, "quote_volume": 1524.0015, "trades": 14, "taker_buy_quote": 125.1963}, {"ts": 1775406120000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 6394.7, "quote_volume": 332.55981, "trades": 9, "taker_buy_quote": 18.44861}, {"ts": 1775406180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 64148.5, "quote_volume": 3335.722, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 5696.4, "quote_volume": 296.2128, "trades": 2, "taker_buy_quote": 296.2128}, {"ts": 1775406300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2394.0, "quote_volume": 124.488, "trades": 1, "taker_buy_quote": 124.488}, {"ts": 1775406360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 121.7, "quote_volume": 6.3284, "trades": 1, "taker_buy_quote": 6.3284}, {"ts": 1775406420000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 15322.5, "quote_volume": 796.75559, "trades": 3, "taker_buy_quote": 789.2768}, {"ts": 1775406480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 192.3, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 9.9996}, {"ts": 1775406540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2253.0, "quote_volume": 117.156, "trades": 1, "taker_buy_quote": 117.156}, {"ts": 1775406600000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 202.0, "quote_volume": 10.504, "trades": 1, "taker_buy_quote": 10.504}, {"ts": 1775406660000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 659806.3, "quote_volume": 34244.67717, "trades": 50, "taker_buy_quote": 20883.31281}, {"ts": 1775406720000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 75439.8, "quote_volume": 3922.8696, "trades": 12, "taker_buy_quote": 3767.4312}, {"ts": 1775406780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2974.6, "quote_volume": 154.97666, "trades": 2, "taker_buy_quote": 154.97666}, {"ts": 1775406840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3838.7, "quote_volume": 199.99627, "trades": 1, "taker_buy_quote": 199.99627}, {"ts": 1775406960000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 26495.1, "quote_volume": 1377.7452, "trades": 12, "taker_buy_quote": 158.6832}, {"ts": 1775407200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 872.4, "quote_volume": 45.29679, "trades": 3, "taker_buy_quote": 9.9996}, {"ts": 1775407260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 97.7, "quote_volume": 5.0804, "trades": 1, "taker_buy_quote": 5.0804}, {"ts": 1775407320000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 192.3, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 9.9996}, {"ts": 1775407500000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 163.6, "quote_volume": 8.5072, "trades": 1, "taker_buy_quote": 8.5072}, {"ts": 1775407560000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 137.5, "quote_volume": 7.15, "trades": 1, "taker_buy_quote": 7.15}, {"ts": 1775407620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 144.4, "quote_volume": 7.49436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 116.3, "quote_volume": 6.0476, "trades": 1, "taker_buy_quote": 6.0476}, {"ts": 1775407740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 59300.2, "quote_volume": 3077.68038, "trades": 19, "taker_buy_quote": 160.12707}, {"ts": 1775407800000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 9171.3, "quote_volume": 475.89298, "trades": 8, "taker_buy_quote": 425.39316}, {"ts": 1775407860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407980000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 3495.5, "quote_volume": 181.0669, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 10409.6, "quote_volume": 539.5466, "trades": 3, "taker_buy_quote": 170.91708}, {"ts": 1775408160000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408220000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2354.0, "quote_volume": 121.9372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 2597.7, "quote_volume": 134.56086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 232.5, "quote_volume": 12.06675, "trades": 1, "taker_buy_quote": 12.06675}, {"ts": 1775408460000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 132.6, "quote_volume": 6.86868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408520000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 8000.0, "quote_volume": 414.4, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775408580000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 233.8, "quote_volume": 12.11084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408640000, "open": 0.0518, "high": 0.0518, "low": 0.0518, "close": 0.0518, "volume": 120.9, "quote_volume": 6.26262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 3888.2, "quote_volume": 201.59758, "trades": 4, "taker_buy_quote": 97.99758}, {"ts": 1775408760000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 99245.2, "quote_volume": 5150.82588, "trades": 17, "taker_buy_quote": 2355.64758}, {"ts": 1775408820000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 18505.9, "quote_volume": 962.03159, "trades": 6, "taker_buy_quote": 819.1976}, {"ts": 1775408880000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 9460.4, "quote_volume": 490.99476, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409000000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1636.9, "quote_volume": 84.95511, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409060000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 96109.7, "quote_volume": 4997.7044, "trades": 24, "taker_buy_quote": 3100.8536}, {"ts": 1775409120000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 26775.9, "quote_volume": 1390.48782, "trades": 21, "taker_buy_quote": 441.74544}, {"ts": 1775409180000, "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 11505.1, "quote_volume": 597.0666, "trades": 4, "taker_buy_quote": 572.15598}, {"ts": 1775409240000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 1633.4, "quote_volume": 84.62326, "trades": 3, "taker_buy_quote": 6.81966}, {"ts": 1775409300000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 79409.9, "quote_volume": 4121.37381, "trades": 20, "taker_buy_quote": 1036.31325}, {"ts": 1775409360000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 245.3, "quote_volume": 12.73107, "trades": 1, "taker_buy_quote": 12.73107}, {"ts": 1775409420000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 366.6, "quote_volume": 19.02654, "trades": 1, "taker_buy_quote": 19.02654}, {"ts": 1775409480000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409600000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.0518, "high": 0.0519, "low": 0.0518, "close": 0.0519, "volume": 65587.3, "quote_volume": 3397.44576, "trades": 28, "taker_buy_quote": 673.99342}, {"ts": 1775409780000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 594.3, "quote_volume": 30.84417, "trades": 1, "taker_buy_quote": 30.84417}, {"ts": 1775409840000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 17714.3, "quote_volume": 919.37217, "trades": 9, "taker_buy_quote": 919.37217}, {"ts": 1775409960000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 5514.8, "quote_volume": 286.21812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 538.4, "quote_volume": 27.95834, "trades": 2, "taker_buy_quote": 7.9976}, {"ts": 1775410140000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 1988.4, "quote_volume": 103.19796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410260000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410320000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410380000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 6358.1, "quote_volume": 329.98539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 50000.0, "quote_volume": 2595.0, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 84738.2, "quote_volume": 4406.3864, "trades": 22, "taker_buy_quote": 3384.2068}, {"ts": 1775410680000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 19440.7, "quote_volume": 1010.9164, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 767.2, "quote_volume": 39.97112, "trades": 1, "taker_buy_quote": 39.97112}, {"ts": 1775410860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 61202.5, "quote_volume": 3188.65025, "trades": 20, "taker_buy_quote": 2945.61938}, {"ts": 1775410980000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2746.8, "quote_volume": 143.10828, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1784.8, "quote_volume": 93.16656, "trades": 1, "taker_buy_quote": 93.16656}, {"ts": 1775411100000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411160000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 2693.5, "quote_volume": 140.34784, "trades": 3, "taker_buy_quote": 8.60778}, {"ts": 1775411220000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1998.9, "quote_volume": 104.34258, "trades": 2, "taker_buy_quote": 104.34258}, {"ts": 1775411280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 5042.7, "quote_volume": 262.72467, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411460000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 3044.2, "quote_volume": 158.60282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1183.5, "quote_volume": 61.66035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 749.9, "quote_volume": 39.14478, "trades": 2, "taker_buy_quote": 39.14478}, {"ts": 1775411760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 810.7, "quote_volume": 42.31854, "trades": 2, "taker_buy_quote": 42.31854}, {"ts": 1775411820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 143.8, "quote_volume": 7.49198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 501.8, "quote_volume": 26.19396, "trades": 1, "taker_buy_quote": 26.19396}, {"ts": 1775412000000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 1649.2, "quote_volume": 86.06674, "trades": 4, "taker_buy_quote": 74.86524}, {"ts": 1775412060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 50217.7, "quote_volume": 2616.34217, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775412120000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412180000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1906.1, "quote_volume": 99.1172, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 82223.7, "quote_volume": 4275.6324, "trades": 24, "taker_buy_quote": 2260.7624}, {"ts": 1775412360000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2749.4, "quote_volume": 142.9688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 998.0, "quote_volume": 51.896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3809.0, "quote_volume": 198.068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 53782.5, "quote_volume": 2796.69, "trades": 14, "taker_buy_quote": 9.9996}, {"ts": 1775412600000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 14843.1, "quote_volume": 771.85413, "trades": 11, "taker_buy_quote": 336.46333}, {"ts": 1775412660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 134520.7, "quote_volume": 6992.5754, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 53113.8, "quote_volume": 2761.9176, "trades": 12, "taker_buy_quote": 2390.3256}, {"ts": 1775412840000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2752.0, "quote_volume": 143.104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 1658.9, "quote_volume": 86.2628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 489213.0, "quote_volume": 25398.46405, "trades": 34, "taker_buy_quote": 368.2224}, {"ts": 1775413140000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 48383.5, "quote_volume": 2511.17024, "trades": 17, "taker_buy_quote": 34.6268}, {"ts": 1775413200000, "open": 0.0519, "high": 0.052, "low": 0.0519, "close": 0.052, "volume": 3664.7, "quote_volume": 190.28893, "trades": 2, "taker_buy_quote": 47.32}, {"ts": 1775413260000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 227.4, "quote_volume": 11.80206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 0.052, "high": 0.052, "low": 0.0519, "close": 0.0519, "volume": 345.7, "quote_volume": 17.95913, "trades": 2, "taker_buy_quote": 8.996}, {"ts": 1775413560000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 10444.4, "quote_volume": 542.06436, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 566.0, "quote_volume": 29.3754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 0.0519, "high": 0.0519, "low": 0.0519, "close": 0.0519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 71246.9, "quote_volume": 3705.90317, "trades": 16, "taker_buy_quote": 3705.90317}, {"ts": 1775414040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4000.0, "quote_volume": 208.4, "trades": 1, "taker_buy_quote": 208.4}, {"ts": 1775414100000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 78339.1, "quote_volume": 4081.46711, "trades": 23, "taker_buy_quote": 1944.77838}, {"ts": 1775414160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 134.2, "quote_volume": 6.99182, "trades": 1, "taker_buy_quote": 6.99182}, {"ts": 1775414280000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 575.8, "quote_volume": 29.99918, "trades": 1, "taker_buy_quote": 29.99918}, {"ts": 1775414340000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 64086.7, "quote_volume": 3338.91707, "trades": 12, "taker_buy_quote": 2965.69872}, {"ts": 1775414400000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2746.8, "quote_volume": 143.10828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414460000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 14360.8, "quote_volume": 747.69768, "trades": 14, "taker_buy_quote": 9.9511}, {"ts": 1775414520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 157159.4, "quote_volume": 8188.00474, "trades": 38, "taker_buy_quote": 5709.61295}, {"ts": 1775414580000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 134312.2, "quote_volume": 6997.66562, "trades": 79, "taker_buy_quote": 4776.36128}, {"ts": 1775414700000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2424.9, "quote_volume": 126.33729, "trades": 4, "taker_buy_quote": 126.33729}, {"ts": 1775414760000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 921.0, "quote_volume": 47.9841, "trades": 1, "taker_buy_quote": 47.9841}, {"ts": 1775414820000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414940000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 37980.7, "quote_volume": 1974.9964, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 959.6, "quote_volume": 49.99516, "trades": 1, "taker_buy_quote": 49.99516}, {"ts": 1775415120000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 65056.3, "quote_volume": 3382.9276, "trades": 14, "taker_buy_quote": 100.152}, {"ts": 1775415240000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 81430.7, "quote_volume": 4234.73161, "trades": 20, "taker_buy_quote": 3464.63241}, {"ts": 1775415300000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1400.0, "quote_volume": 72.94, "trades": 1, "taker_buy_quote": 72.94}, {"ts": 1775415420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 11043.5, "quote_volume": 574.33877, "trades": 3, "taker_buy_quote": 39.99717}, {"ts": 1775415540000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 2752.0, "quote_volume": 143.104, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 144.0, "quote_volume": 7.5024, "trades": 1, "taker_buy_quote": 7.5024}, {"ts": 1775415660000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 12109.6, "quote_volume": 630.84674, "trades": 4, "taker_buy_quote": 597.86834}, {"ts": 1775415780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 8359.7, "quote_volume": 435.48539, "trades": 3, "taker_buy_quote": 406.89579}, {"ts": 1775415900000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 3745.6, "quote_volume": 194.7712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415960000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 816.2, "quote_volume": 42.47947, "trades": 2, "taker_buy_quote": 19.31347}, {"ts": 1775416020000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 305975.8, "quote_volume": 15910.7416, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 144.1, "quote_volume": 7.4932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416200000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 37492.8, "quote_volume": 1953.37488, "trades": 10, "taker_buy_quote": 1953.37488}, {"ts": 1775416380000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 161953.5, "quote_volume": 8453.69802, "trades": 19, "taker_buy_quote": 8310.58974}, {"ts": 1775416440000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 67514.4, "quote_volume": 3524.25168, "trades": 16, "taker_buy_quote": 3524.25168}, {"ts": 1775416500000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 65233.2, "quote_volume": 3405.17304, "trades": 37, "taker_buy_quote": 2339.88066}, {"ts": 1775416560000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 3939.8, "quote_volume": 205.68152, "trades": 3, "taker_buy_quote": 12.53108}, {"ts": 1775416620000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 39479.9, "quote_volume": 2064.77398, "trades": 29, "taker_buy_quote": 990.039}, {"ts": 1775416680000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 573.5, "quote_volume": 29.99405, "trades": 1, "taker_buy_quote": 29.99405}, {"ts": 1775416740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 6817.1, "quote_volume": 356.53433, "trades": 9, "taker_buy_quote": 356.53433}, {"ts": 1775416800000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 954.1, "quote_volume": 49.99484, "trades": 1, "taker_buy_quote": 49.99484}, {"ts": 1775416860000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 28750.8, "quote_volume": 1503.62396, "trades": 10, "taker_buy_quote": 63.1261}, {"ts": 1775416920000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2739.0, "quote_volume": 143.2497, "trades": 1, "taker_buy_quote": 143.2497}, {"ts": 1775416980000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 20379.0, "quote_volume": 1065.8217, "trades": 11, "taker_buy_quote": 1065.8217}, {"ts": 1775417040000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 44291.9, "quote_volume": 2316.46637, "trades": 17, "taker_buy_quote": 909.65913}, {"ts": 1775417100000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2744.2, "quote_volume": 143.52166, "trades": 1, "taker_buy_quote": 143.52166}, {"ts": 1775417160000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 627.6, "quote_volume": 32.82348, "trades": 2, "taker_buy_quote": 32.82348}, {"ts": 1775417400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 92338.4, "quote_volume": 4820.06448, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 217.4, "quote_volume": 11.32654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 36309.0, "quote_volume": 1895.29379, "trades": 10, "taker_buy_quote": 1876.53258}, {"ts": 1775417640000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 12189.3, "quote_volume": 636.28146, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 999.6, "quote_volume": 52.17912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 11258.1, "quote_volume": 587.67282, "trades": 9, "taker_buy_quote": 8.1954}, {"ts": 1775417940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 448015.0, "quote_volume": 23341.5815, "trades": 55, "taker_buy_quote": 5259.96911}, {"ts": 1775418060000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 500.0, "quote_volume": 26.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418120000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 132312.8, "quote_volume": 6894.64568, "trades": 25, "taker_buy_quote": 3271.39759}, {"ts": 1775418180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4138.8, "quote_volume": 216.04536, "trades": 4, "taker_buy_quote": 216.04536}, {"ts": 1775418300000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4727.7, "quote_volume": 246.31317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 4030.7, "quote_volume": 209.99947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1183.8, "quote_volume": 61.79436, "trades": 1, "taker_buy_quote": 61.79436}, {"ts": 1775418660000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418780000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 84936.3, "quote_volume": 4433.77873, "trades": 21, "taker_buy_quote": 4426.27237}, {"ts": 1775418840000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 50000.0, "quote_volume": 2610.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4450.1, "quote_volume": 232.74023, "trades": 1, "taker_buy_quote": 232.74023}, {"ts": 1775419140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 79473.8, "quote_volume": 4148.53236, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1000.0, "quote_volume": 52.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 20000.0, "quote_volume": 1044.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 185972.6, "quote_volume": 9707.76972, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775419380000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 25564.2, "quote_volume": 1334.65466, "trades": 7, "taker_buy_quote": 106.38866}, {"ts": 1775419440000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 100682.1, "quote_volume": 5268.30468, "trades": 21, "taker_buy_quote": 5131.28914}, {"ts": 1775419500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 107370.8, "quote_volume": 5615.49284, "trades": 27, "taker_buy_quote": 2994.8026}, {"ts": 1775419560000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 415195.6, "quote_volume": 21756.21063, "trades": 42, "taker_buy_quote": 12327.7026}, {"ts": 1775419620000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 182525.5, "quote_volume": 9546.08365, "trades": 32, "taker_buy_quote": 1722.59987}, {"ts": 1775419680000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419800000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 301.2, "quote_volume": 15.78288, "trades": 1, "taker_buy_quote": 15.78288}, {"ts": 1775419860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1723.2, "quote_volume": 90.29568, "trades": 2, "taker_buy_quote": 90.29568}, {"ts": 1775419920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 49373.2, "quote_volume": 2587.15568, "trades": 15, "taker_buy_quote": 2587.15568}, {"ts": 1775420160000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 63701.4, "quote_volume": 3337.95336, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 46687.8, "quote_volume": 2446.44072, "trades": 13, "taker_buy_quote": 2192.32692}, {"ts": 1775420280000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 8087.0, "quote_volume": 424.22934, "trades": 9, "taker_buy_quote": 247.0335}, {"ts": 1775420340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 3951.1, "quote_volume": 207.43275, "trades": 2, "taker_buy_quote": 207.43275}, {"ts": 1775420400000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 356.2, "quote_volume": 18.7005, "trades": 1, "taker_buy_quote": 18.7005}, {"ts": 1775420460000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1889.2, "quote_volume": 99.183, "trades": 1, "taker_buy_quote": 99.183}, {"ts": 1775420640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 433.0, "quote_volume": 22.7325, "trades": 1, "taker_buy_quote": 22.7325}, {"ts": 1775420700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 95.2, "quote_volume": 4.998, "trades": 1, "taker_buy_quote": 4.998}, {"ts": 1775420760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 5808.3, "quote_volume": 304.92403, "trades": 3, "taker_buy_quote": 298.78275}, {"ts": 1775420880000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 143.0, "quote_volume": 7.4932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 115.3, "quote_volume": 6.05325, "trades": 1, "taker_buy_quote": 6.05325}, {"ts": 1775421060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 6688.4, "quote_volume": 351.141, "trades": 3, "taker_buy_quote": 351.141}, {"ts": 1775421120000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 764560.2, "quote_volume": 40138.08161, "trades": 54, "taker_buy_quote": 18305.6895}, {"ts": 1775421240000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 14726.9, "quote_volume": 772.23498, "trades": 4, "taker_buy_quote": 286.3455}, {"ts": 1775421300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 6989.1, "quote_volume": 366.92775, "trades": 4, "taker_buy_quote": 366.92775}, {"ts": 1775421420000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 25565.8, "quote_volume": 1342.2045, "trades": 17, "taker_buy_quote": 1342.2045}, {"ts": 1775421480000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 1576.9, "quote_volume": 82.81603, "trades": 3, "taker_buy_quote": 15.13828}, {"ts": 1775421540000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 14297.3, "quote_volume": 751.3493, "trades": 2, "taker_buy_quote": 389.7923}, {"ts": 1775421600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1140.1, "quote_volume": 59.96926, "trades": 1, "taker_buy_quote": 59.96926}, {"ts": 1775421660000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 39844.0, "quote_volume": 2091.81, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 24463.3, "quote_volume": 1282.02992, "trades": 6, "taker_buy_quote": 80.325}, {"ts": 1775421900000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7152.8, "quote_volume": 374.80672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422020000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 420099.5, "quote_volume": 22010.69873, "trades": 42, "taker_buy_quote": 2084.22058}, {"ts": 1775422080000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 65390.3, "quote_volume": 3426.43745, "trades": 17, "taker_buy_quote": 1369.37444}, {"ts": 1775422140000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2728.4, "quote_volume": 142.96816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8253.5, "quote_volume": 433.30875, "trades": 1, "taker_buy_quote": 433.30875}, {"ts": 1775422260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 7416.1, "quote_volume": 389.2703, "trades": 4, "taker_buy_quote": 349.9965}, {"ts": 1775422500000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 122.2, "quote_volume": 6.40328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422560000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 94719.4, "quote_volume": 4963.29656, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 143.0, "quote_volume": 7.4932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 2736.3, "quote_volume": 143.38212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5464.7, "quote_volume": 286.35028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422980000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 31933.8, "quote_volume": 1676.5245, "trades": 15, "taker_buy_quote": 1676.5245}, {"ts": 1775423100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 394.5, "quote_volume": 20.71125, "trades": 1, "taker_buy_quote": 20.71125}, {"ts": 1775423160000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423220000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 143.0, "quote_volume": 7.4932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 10359.1, "quote_volume": 543.85275, "trades": 11, "taker_buy_quote": 543.85275}, {"ts": 1775423340000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 1207.1, "quote_volume": 63.4803, "trades": 3, "taker_buy_quote": 56.5713}, {"ts": 1775423460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 152195.6, "quote_volume": 8005.48856, "trades": 51, "taker_buy_quote": 4356.86326}, {"ts": 1775423520000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 155456.3, "quote_volume": 8162.00091, "trades": 40, "taker_buy_quote": 3238.84491}, {"ts": 1775423580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 192128.3, "quote_volume": 10086.73575, "trades": 35, "taker_buy_quote": 6614.28075}, {"ts": 1775423640000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 5446.4, "quote_volume": 285.936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 36189.7, "quote_volume": 1899.95925, "trades": 16, "taker_buy_quote": 11.35575}, {"ts": 1775423820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 4571.4, "quote_volume": 239.5985, "trades": 2, "taker_buy_quote": 29.9985}, {"ts": 1775424060000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1234.7, "quote_volume": 64.69828, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 36239.4, "quote_volume": 1898.94456, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 171.5, "quote_volume": 9.00375, "trades": 1, "taker_buy_quote": 9.00375}, {"ts": 1775424360000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 50976.8, "quote_volume": 2671.18432, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 54228.2, "quote_volume": 2836.12056, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775424480000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 1384.6, "quote_volume": 72.3048, "trades": 2, "taker_buy_quote": 14.99964}, {"ts": 1775424540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 55257.2, "quote_volume": 2889.95156, "trades": 17, "taker_buy_quote": 2632.63556}, {"ts": 1775424600000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 200.0, "quote_volume": 10.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7517.1, "quote_volume": 393.89604, "trades": 3, "taker_buy_quote": 393.89604}, {"ts": 1775425320000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 160.0, "quote_volume": 8.384, "trades": 1, "taker_buy_quote": 8.384}, {"ts": 1775425380000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 4006.8, "quote_volume": 209.86952, "trades": 6, "taker_buy_quote": 164.47312}, {"ts": 1775425440000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 49860.3, "quote_volume": 2612.66979, "trades": 15, "taker_buy_quote": 2607.4764}, {"ts": 1775425500000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 6300.0, "quote_volume": 330.75, "trades": 1, "taker_buy_quote": 330.75}, {"ts": 1775425560000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 22140.4, "quote_volume": 1162.371, "trades": 11, "taker_buy_quote": 847.62825}, {"ts": 1775425620000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2738.9, "quote_volume": 143.79225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 950.5, "quote_volume": 49.9963, "trades": 1, "taker_buy_quote": 49.9963}, {"ts": 1775425740000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 464930.8, "quote_volume": 24469.7963, "trades": 56, "taker_buy_quote": 20097.83587}, {"ts": 1775425800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 33559.1, "quote_volume": 1765.20866, "trades": 22, "taker_buy_quote": 505.73322}, {"ts": 1775425860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 13535.8, "quote_volume": 711.98308, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 150.0, "quote_volume": 7.905, "trades": 1, "taker_buy_quote": 7.905}, {"ts": 1775425980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1636.0, "quote_volume": 86.2172, "trades": 4, "taker_buy_quote": 86.2172}, {"ts": 1775426040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 21098.5, "quote_volume": 1111.89095, "trades": 12, "taker_buy_quote": 1111.89095}, {"ts": 1775426100000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 20884.1, "quote_volume": 1099.75446, "trades": 7, "taker_buy_quote": 659.1716}, {"ts": 1775426160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8487.4, "quote_volume": 447.28598, "trades": 2, "taker_buy_quote": 447.28598}, {"ts": 1775426220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 152570.3, "quote_volume": 8025.19778, "trades": 16, "taker_buy_quote": 430.38898}, {"ts": 1775426280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5564.1, "quote_volume": 292.67166, "trades": 2, "taker_buy_quote": 292.67166}, {"ts": 1775426340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 43819.6, "quote_volume": 2296.95391, "trades": 32, "taker_buy_quote": 1319.45388}, {"ts": 1775426460000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 17112.0, "quote_volume": 897.86634, "trades": 27, "taker_buy_quote": 628.7085}, {"ts": 1775426520000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426580000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426640000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 75748.3, "quote_volume": 3984.42888, "trades": 25, "taker_buy_quote": 2112.46326}, {"ts": 1775426700000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1139.5, "quote_volume": 59.9377, "trades": 1, "taker_buy_quote": 59.9377}, {"ts": 1775426760000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2723.2, "quote_volume": 143.24032, "trades": 1, "taker_buy_quote": 143.24032}, {"ts": 1775426820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 163644.0, "quote_volume": 8591.31, "trades": 60, "taker_buy_quote": 3517.54725}, {"ts": 1775426880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 12681.5, "quote_volume": 665.77875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 46821.1, "quote_volume": 2462.89353, "trades": 31, "taker_buy_quote": 2252.23351}, {"ts": 1775427000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 33883.5, "quote_volume": 1782.2721, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775427060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 109892.7, "quote_volume": 5780.35602, "trades": 58, "taker_buy_quote": 3221.2503}, {"ts": 1775427120000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 91139.5, "quote_volume": 4794.12713, "trades": 20, "taker_buy_quote": 4230.93893}, {"ts": 1775427180000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 59290.3, "quote_volume": 3120.43825, "trades": 35, "taker_buy_quote": 2462.35439}, {"ts": 1775427240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 151.8, "quote_volume": 7.99986, "trades": 1, "taker_buy_quote": 7.99986}, {"ts": 1775427300000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 123612.4, "quote_volume": 6514.29796, "trades": 24, "taker_buy_quote": 5648.72328}, {"ts": 1775427360000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 128157.2, "quote_volume": 6753.88444, "trades": 26, "taker_buy_quote": 2122.26062}, {"ts": 1775427420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 65583.9, "quote_volume": 3449.71314, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 193905.4, "quote_volume": 10199.49244, "trades": 47, "taker_buy_quote": 5775.79036}, {"ts": 1775427600000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 108433.8, "quote_volume": 5693.9313, "trades": 22, "taker_buy_quote": 608.4768}, {"ts": 1775427660000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 15513.7, "quote_volume": 814.00768, "trades": 4, "taker_buy_quote": 572.145}, {"ts": 1775427720000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 136188.2, "quote_volume": 7149.8805, "trades": 30, "taker_buy_quote": 6425.58525}, {"ts": 1775427780000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 37151.1, "quote_volume": 1950.43275, "trades": 21, "taker_buy_quote": 1950.43275}, {"ts": 1775427840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 5358.8, "quote_volume": 281.337, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 9081.7, "quote_volume": 476.78925, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 1379.0, "quote_volume": 72.3975, "trades": 1, "taker_buy_quote": 72.3975}, {"ts": 1775428080000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 174.9, "quote_volume": 9.18225, "trades": 1, "taker_buy_quote": 9.18225}, {"ts": 1775428140000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 80023.0, "quote_volume": 4201.2758, "trades": 12, "taker_buy_quote": 4201.2758}, {"ts": 1775428200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428260000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 115915.8, "quote_volume": 6101.54744, "trades": 29, "taker_buy_quote": 6101.54744}, {"ts": 1775428320000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 249931.1, "quote_volume": 13171.39737, "trades": 64, "taker_buy_quote": 8681.05171}, {"ts": 1775428380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 203.6, "quote_volume": 10.72972, "trades": 1, "taker_buy_quote": 10.72972}, {"ts": 1775428500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 76128.2, "quote_volume": 4004.34332, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 38155.6, "quote_volume": 2006.98456, "trades": 12, "taker_buy_quote": 2006.98456}, {"ts": 1775428740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5441.2, "quote_volume": 286.20712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9727.7, "quote_volume": 511.67702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 126597.0, "quote_volume": 6671.6619, "trades": 13, "taker_buy_quote": 6671.6619}, {"ts": 1775429040000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 633902.4, "quote_volume": 33468.86896, "trades": 131, "taker_buy_quote": 26476.49664}, {"ts": 1775429100000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 61297.1, "quote_volume": 3236.79048, "trades": 21, "taker_buy_quote": 3189.27048}, {"ts": 1775429160000, "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.0529, "volume": 129153.5, "quote_volume": 6832.89873, "trades": 30, "taker_buy_quote": 4156.58091}, {"ts": 1775429220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 26973.5, "quote_volume": 1426.89815, "trades": 9, "taker_buy_quote": 1426.89815}, {"ts": 1775429280000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 260067.5, "quote_volume": 13731.72493, "trades": 37, "taker_buy_quote": 2623.73485}, {"ts": 1775429340000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 5978.1, "quote_volume": 316.21078, "trades": 5, "taker_buy_quote": 299.9959}, {"ts": 1775429400000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 327149.5, "quote_volume": 17306.51145, "trades": 46, "taker_buy_quote": 14706.81501}, {"ts": 1775429460000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 120611.5, "quote_volume": 6381.77833, "trades": 41, "taker_buy_quote": 3835.26226}, {"ts": 1775429520000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 92499.4, "quote_volume": 4893.21826, "trades": 35, "taker_buy_quote": 1542.91843}, {"ts": 1775429580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 3756.4, "quote_volume": 198.33792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429640000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 128985.4, "quote_volume": 6810.42912, "trades": 25, "taker_buy_quote": 1731.50736}, {"ts": 1775429700000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 38162.0, "quote_volume": 2011.41014, "trades": 5, "taker_buy_quote": 144.00672}, {"ts": 1775429760000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 39832.2, "quote_volume": 2102.83196, "trades": 13, "taker_buy_quote": 1934.856}, {"ts": 1775429820000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 146339.3, "quote_volume": 7741.29121, "trades": 17, "taker_buy_quote": 7710.79393}, {"ts": 1775429880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 74184.6, "quote_volume": 3924.36534, "trades": 23, "taker_buy_quote": 747.49816}, {"ts": 1775429940000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 167656.3, "quote_volume": 8885.81482, "trades": 34, "taker_buy_quote": 6130.47202}, {"ts": 1775430000000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 131230.1, "quote_volume": 6957.06702, "trades": 30, "taker_buy_quote": 5958.48342}, {"ts": 1775430060000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 55219.1, "quote_volume": 2926.64777, "trades": 15, "taker_buy_quote": 2926.64777}, {"ts": 1775430120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 141617.7, "quote_volume": 7505.7381, "trades": 62, "taker_buy_quote": 2004.036}, {"ts": 1775430180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 61844.7, "quote_volume": 3277.7691, "trades": 13, "taker_buy_quote": 3277.7691}, {"ts": 1775430300000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 47265.0, "quote_volume": 2506.12775, "trades": 45, "taker_buy_quote": 2506.12775}, {"ts": 1775430360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 141422.3, "quote_volume": 7495.3819, "trades": 41, "taker_buy_quote": 4774.982}, {"ts": 1775430420000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 178533.2, "quote_volume": 9462.2596, "trades": 79, "taker_buy_quote": 6591.0323}, {"ts": 1775430480000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 27182.9, "quote_volume": 1440.6937, "trades": 12, "taker_buy_quote": 1440.6937}, {"ts": 1775430540000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 92974.3, "quote_volume": 4927.6379, "trades": 16, "taker_buy_quote": 993.3737}, {"ts": 1775430660000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 84886.5, "quote_volume": 4499.8422, "trades": 48, "taker_buy_quote": 3187.5198}, {"ts": 1775430720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 177549.7, "quote_volume": 9427.88907, "trades": 16, "taker_buy_quote": 9427.88907}, {"ts": 1775430840000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 157151.0, "quote_volume": 8344.31806, "trades": 40, "taker_buy_quote": 3246.61365}, {"ts": 1775430900000, "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0534, "volume": 1284705.9, "quote_volume": 68440.44714, "trades": 261, "taker_buy_quote": 56761.33661}, {"ts": 1775430960000, "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 1271041.3, "quote_volume": 68004.07937, "trades": 282, "taker_buy_quote": 45136.48037}, {"ts": 1775431020000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 133864.0, "quote_volume": 7166.04467, "trades": 30, "taker_buy_quote": 6181.82122}, {"ts": 1775431080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1938.6, "quote_volume": 103.7151, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775431140000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 146412.0, "quote_volume": 7833.042, "trades": 78, "taker_buy_quote": 3395.9981}, {"ts": 1775431200000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 72623.5, "quote_volume": 3885.33147, "trades": 29, "taker_buy_quote": 1157.1836}, {"ts": 1775431260000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 275831.5, "quote_volume": 14765.80645, "trades": 96, "taker_buy_quote": 9845.7271}, {"ts": 1775431320000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 260027.7, "quote_volume": 13883.29471, "trades": 60, "taker_buy_quote": 5174.86584}, {"ts": 1775431380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 146018.9, "quote_volume": 7797.40926, "trades": 44, "taker_buy_quote": 3712.20246}, {"ts": 1775431440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 35487.9, "quote_volume": 1895.05386, "trades": 14, "taker_buy_quote": 1895.05386}, {"ts": 1775431500000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 122167.2, "quote_volume": 6524.24258, "trades": 38, "taker_buy_quote": 3257.24126}, {"ts": 1775431560000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 24828.5, "quote_volume": 1325.85416, "trades": 13, "taker_buy_quote": 1325.85416}, {"ts": 1775431620000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 360.8, "quote_volume": 19.3028, "trades": 1, "taker_buy_quote": 19.3028}, {"ts": 1775431740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 44919.8, "quote_volume": 2403.2093, "trades": 33, "taker_buy_quote": 2403.2093}, {"ts": 1775431800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 266443.6, "quote_volume": 14281.37696, "trades": 60, "taker_buy_quote": 7460.584}, {"ts": 1775431860000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 396834.8, "quote_volume": 21310.02876, "trades": 57, "taker_buy_quote": 14622.30594}, {"ts": 1775431920000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 584522.2, "quote_volume": 31427.6911, "trades": 122, "taker_buy_quote": 12579.5108}, {"ts": 1775431980000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 282766.6, "quote_volume": 15184.56642, "trades": 46, "taker_buy_quote": 8962.4226}, {"ts": 1775432040000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 50042.3, "quote_volume": 2687.27151, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2423.4, "quote_volume": 130.08577, "trades": 3, "taker_buy_quote": 102.85161}, {"ts": 1775432160000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 176314.6, "quote_volume": 9466.9502, "trades": 47, "taker_buy_quote": 7005.22944}, {"ts": 1775432220000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1855.2, "quote_volume": 99.62424, "trades": 1, "taker_buy_quote": 99.62424}, {"ts": 1775432280000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 321060.2, "quote_volume": 17217.58552, "trades": 46, "taker_buy_quote": 10588.6216}, {"ts": 1775432340000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 46243.1, "quote_volume": 2483.25447, "trades": 17, "taker_buy_quote": 2483.25447}, {"ts": 1775432400000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 85712.6, "quote_volume": 4603.61292, "trades": 24, "taker_buy_quote": 1692.52518}, {"ts": 1775432460000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 8928.7, "quote_volume": 479.47119, "trades": 2, "taker_buy_quote": 479.47119}, {"ts": 1775432520000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 248508.9, "quote_volume": 13320.07704, "trades": 36, "taker_buy_quote": 6434.04216}, {"ts": 1775432580000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 29242.0, "quote_volume": 1567.3712, "trades": 12, "taker_buy_quote": 995.41632}, {"ts": 1775432640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 62980.0, "quote_volume": 3375.728, "trades": 16, "taker_buy_quote": 3294.32568}, {"ts": 1775432700000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 120173.4, "quote_volume": 6451.71484, "trades": 22, "taker_buy_quote": 5547.5322}, {"ts": 1775432760000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 6394.2, "quote_volume": 343.65121, "trades": 4, "taker_buy_quote": 152.07646}, {"ts": 1775432820000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 14290.6, "quote_volume": 768.83428, "trades": 2, "taker_buy_quote": 768.83428}, {"ts": 1775432880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 165102.2, "quote_volume": 8881.49836, "trades": 35, "taker_buy_quote": 5327.6795}, {"ts": 1775433000000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 536958.4, "quote_volume": 28834.50611, "trades": 59, "taker_buy_quote": 9700.54521}, {"ts": 1775433060000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 402.3, "quote_volume": 21.61874, "trades": 2, "taker_buy_quote": 8.19374}, {"ts": 1775433120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0536, "volume": 115953.5, "quote_volume": 6226.70401, "trades": 20, "taker_buy_quote": 19.8791}, {"ts": 1775433240000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 242965.2, "quote_volume": 13047.23124, "trades": 65, "taker_buy_quote": 11890.61379}, {"ts": 1775433300000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 215413.7, "quote_volume": 11571.87735, "trades": 47, "taker_buy_quote": 6210.90969}, {"ts": 1775433360000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 102.0, "quote_volume": 5.4876, "trades": 1, "taker_buy_quote": 5.4876}, {"ts": 1775433420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1562.5, "quote_volume": 84.0625, "trades": 3, "taker_buy_quote": 84.0625}, {"ts": 1775433480000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 137523.5, "quote_volume": 7398.7643, "trades": 23, "taker_buy_quote": 6830.00684}, {"ts": 1775433540000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4500.0, "quote_volume": 242.1, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775433600000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 538497.4, "quote_volume": 29038.3976, "trades": 68, "taker_buy_quote": 16357.49013}, {"ts": 1775433660000, "open": 0.0539, "high": 0.0541, "low": 0.0539, "close": 0.0541, "volume": 927908.8, "quote_volume": 50108.25948, "trades": 141, "taker_buy_quote": 40519.33215}, {"ts": 1775433720000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 345058.7, "quote_volume": 18659.04082, "trades": 66, "taker_buy_quote": 7083.40815}, {"ts": 1775433780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 800.0, "quote_volume": 43.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1851.8, "quote_volume": 99.9972, "trades": 1, "taker_buy_quote": 99.9972}, {"ts": 1775433900000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 166231.5, "quote_volume": 8977.418, "trades": 16, "taker_buy_quote": 8977.418}, {"ts": 1775433960000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 249778.6, "quote_volume": 13514.90137, "trades": 65, "taker_buy_quote": 7517.94883}, {"ts": 1775434020000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 24830.8, "quote_volume": 1343.34628, "trades": 4, "taker_buy_quote": 1343.34628}, {"ts": 1775434080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 60391.7, "quote_volume": 3267.19097, "trades": 22, "taker_buy_quote": 3267.19097}, {"ts": 1775434140000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 200025.7, "quote_volume": 10801.3878, "trades": 27, "taker_buy_quote": 750.7782}, {"ts": 1775434200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 328.2, "quote_volume": 17.68998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434260000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 202239.1, "quote_volume": 10900.30143, "trades": 130, "taker_buy_quote": 9355.76257}, {"ts": 1775434320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2409.1, "quote_volume": 129.85049, "trades": 4, "taker_buy_quote": 129.85049}, {"ts": 1775434380000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1666.3, "quote_volume": 89.9802, "trades": 2, "taker_buy_quote": 89.9802}, {"ts": 1775434440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9228.2, "quote_volume": 497.39998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 88102.7, "quote_volume": 4757.57103, "trades": 23, "taker_buy_quote": 4708.97103}, {"ts": 1775434560000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 164271.7, "quote_volume": 8871.20158, "trades": 100, "taker_buy_quote": 3133.24798}, {"ts": 1775434620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 54413.6, "quote_volume": 2938.3344, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775434680000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 123270.8, "quote_volume": 6644.31183, "trades": 49, "taker_buy_quote": 4458.13322}, {"ts": 1775434740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 124139.4, "quote_volume": 6690.28913, "trades": 41, "taker_buy_quote": 3474.46407}, {"ts": 1775434800000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 38787.0, "quote_volume": 2086.75904, "trades": 5, "taker_buy_quote": 9.93916}, {"ts": 1775434860000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 186149.1, "quote_volume": 9997.9588, "trades": 97, "taker_buy_quote": 5419.76207}, {"ts": 1775434920000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5522.8, "quote_volume": 296.42446, "trades": 5, "taker_buy_quote": 216.07806}, {"ts": 1775434980000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 31307.5, "quote_volume": 1682.10262, "trades": 15, "taker_buy_quote": 1682.10262}, {"ts": 1775435040000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 52646.3, "quote_volume": 2832.34077, "trades": 61, "taker_buy_quote": 2816.13948}, {"ts": 1775435100000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 100777.9, "quote_volume": 5421.85102, "trades": 22, "taker_buy_quote": 4128.52054}, {"ts": 1775435160000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 29544.5, "quote_volume": 1589.4941, "trades": 40, "taker_buy_quote": 1589.4941}, {"ts": 1775435220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 211308.6, "quote_volume": 11368.3359, "trades": 121, "taker_buy_quote": 6672.62032}, {"ts": 1775435280000, "open": 0.0537, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 31532.4, "quote_volume": 1696.21884, "trades": 13, "taker_buy_quote": 812.51915}, {"ts": 1775435340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1965.9, "quote_volume": 105.96201, "trades": 2, "taker_buy_quote": 105.96201}, {"ts": 1775435400000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 83909.3, "quote_volume": 4522.72461, "trades": 49, "taker_buy_quote": 4436.56546}, {"ts": 1775435460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 408208.0, "quote_volume": 22002.4112, "trades": 42, "taker_buy_quote": 2642.09715}, {"ts": 1775435520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 54405.7, "quote_volume": 2932.45771, "trades": 14, "taker_buy_quote": 535.25395}, {"ts": 1775435580000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 238252.4, "quote_volume": 12817.97912, "trades": 93, "taker_buy_quote": 2197.88064}, {"ts": 1775435640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 62997.7, "quote_volume": 3389.27626, "trades": 15, "taker_buy_quote": 322.7193}, {"ts": 1775435700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 48560.6, "quote_volume": 2612.56028, "trades": 20, "taker_buy_quote": 2612.56028}, {"ts": 1775435760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 110170.6, "quote_volume": 5927.17828, "trades": 46, "taker_buy_quote": 3008.06022}, {"ts": 1775435820000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 56946.2, "quote_volume": 3063.78541, "trades": 13, "taker_buy_quote": 43.03915}, {"ts": 1775435880000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2083.7, "quote_volume": 112.31143, "trades": 1, "taker_buy_quote": 112.31143}, {"ts": 1775435940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 86929.4, "quote_volume": 4685.49466, "trades": 40, "taker_buy_quote": 4685.49466}, {"ts": 1775436060000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 138152.0, "quote_volume": 7447.48609, "trades": 36, "taker_buy_quote": 2230.80693}, {"ts": 1775436120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 295166.4, "quote_volume": 15936.54569, "trades": 35, "taker_buy_quote": 15882.69959}, {"ts": 1775436180000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 111152.8, "quote_volume": 5991.13592, "trades": 31, "taker_buy_quote": 3125.73646}, {"ts": 1775436240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 356.0, "quote_volume": 19.224, "trades": 4, "taker_buy_quote": 19.224}, {"ts": 1775436300000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 356892.2, "quote_volume": 19303.69374, "trades": 103, "taker_buy_quote": 11084.67189}, {"ts": 1775436360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 46076.2, "quote_volume": 2492.72242, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775436420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1125.1, "quote_volume": 60.86791, "trades": 1, "taker_buy_quote": 60.86791}, {"ts": 1775436480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 117336.6, "quote_volume": 6336.1764, "trades": 27, "taker_buy_quote": 2867.0706}, {"ts": 1775436600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 187061.6, "quote_volume": 10102.16444, "trades": 38, "taker_buy_quote": 1643.09684}, {"ts": 1775436720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 104753.5, "quote_volume": 5656.689, "trades": 46, "taker_buy_quote": 2097.6624}, {"ts": 1775436780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2184.4, "quote_volume": 117.9576, "trades": 1, "taker_buy_quote": 117.9576}, {"ts": 1775436840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 62380.9, "quote_volume": 3368.5686, "trades": 12, "taker_buy_quote": 3368.5686}, {"ts": 1775436900000, "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 53118.1, "quote_volume": 2868.35232, "trades": 26, "taker_buy_quote": 1010.718}, {"ts": 1775436960000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2956.1, "quote_volume": 159.6294, "trades": 1, "taker_buy_quote": 159.6294}, {"ts": 1775437020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 171.5, "quote_volume": 9.261, "trades": 1, "taker_buy_quote": 9.261}, {"ts": 1775437080000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 164200.3, "quote_volume": 8849.86672, "trades": 29, "taker_buy_quote": 1813.24451}, {"ts": 1775437140000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 8822.5, "quote_volume": 474.6987, "trades": 11, "taker_buy_quote": 25.9798}, {"ts": 1775437260000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 127.2, "quote_volume": 6.84336, "trades": 1, "taker_buy_quote": 6.84336}, {"ts": 1775437380000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 52343.9, "quote_volume": 2810.86743, "trades": 24, "taker_buy_quote": 359.79}, {"ts": 1775437440000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 38628.0, "quote_volume": 2070.4608, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 9897.7, "quote_volume": 530.51672, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437560000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 108329.1, "quote_volume": 5804.78565, "trades": 19, "taker_buy_quote": 588.30159}, {"ts": 1775437620000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 158669.5, "quote_volume": 8488.9117, "trades": 39, "taker_buy_quote": 3813.9212}, {"ts": 1775437680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 431.0, "quote_volume": 23.0585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 269139.2, "quote_volume": 14425.86112, "trades": 60, "taker_buy_quote": 11768.4696}, {"ts": 1775437860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 66906.8, "quote_volume": 3579.5138, "trades": 19, "taker_buy_quote": 566.0193}, {"ts": 1775437980000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 286112.3, "quote_volume": 15305.71558, "trades": 58, "taker_buy_quote": 9815.1742}, {"ts": 1775438040000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 54864.9, "quote_volume": 2935.24577, "trades": 17, "taker_buy_quote": 1140.6949}, {"ts": 1775438100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 21353.6, "quote_volume": 1140.28224, "trades": 12, "taker_buy_quote": 213.6}, {"ts": 1775438160000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 1771.6, "quote_volume": 94.58468, "trades": 3, "taker_buy_quote": 84.5856}, {"ts": 1775438220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4588.0, "quote_volume": 244.9992, "trades": 1, "taker_buy_quote": 244.9992}, {"ts": 1775438280000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 310.8, "quote_volume": 16.59672, "trades": 1, "taker_buy_quote": 16.59672}, {"ts": 1775438340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 182722.9, "quote_volume": 9739.13057, "trades": 69, "taker_buy_quote": 4687.76165}, {"ts": 1775438400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 54994.7, "quote_volume": 2931.21751, "trades": 12, "taker_buy_quote": 2931.21751}, {"ts": 1775438460000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 125325.0, "quote_volume": 6681.624, "trades": 34, "taker_buy_quote": 5150.55485}, {"ts": 1775438520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1000.9, "quote_volume": 53.34797, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438580000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 11768.7, "quote_volume": 628.21763, "trades": 11, "taker_buy_quote": 505.12128}, {"ts": 1775438640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 186530.2, "quote_volume": 9960.71268, "trades": 64, "taker_buy_quote": 5859.29898}, {"ts": 1775438700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 31091.9, "quote_volume": 1660.30746, "trades": 15, "taker_buy_quote": 1130.88918}, {"ts": 1775438760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 15731.4, "quote_volume": 840.05676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 137266.7, "quote_volume": 7343.76845, "trades": 44, "taker_buy_quote": 2995.5506}, {"ts": 1775438880000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 74222.4, "quote_volume": 3970.90963, "trades": 38, "taker_buy_quote": 2981.89793}, {"ts": 1775438940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439000000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2452.7, "quote_volume": 131.46472, "trades": 8, "taker_buy_quote": 131.46472}, {"ts": 1775439060000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 133857.4, "quote_volume": 7174.76864, "trades": 24, "taker_buy_quote": 2844.92312}, {"ts": 1775439120000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 43557.2, "quote_volume": 2334.66592, "trades": 12, "taker_buy_quote": 48.24}, {"ts": 1775439180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 70572.3, "quote_volume": 3782.67528, "trades": 21, "taker_buy_quote": 1109.71832}, {"ts": 1775439240000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 48675.1, "quote_volume": 2605.16764, "trades": 5, "taker_buy_quote": 562.68744}, {"ts": 1775439300000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 52413.8, "quote_volume": 2809.37968, "trades": 12, "taker_buy_quote": 2809.37968}, {"ts": 1775439360000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2670.0, "quote_volume": 143.112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 69606.3, "quote_volume": 3744.44054, "trades": 32, "taker_buy_quote": 606.30806}, {"ts": 1775439600000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 410.4, "quote_volume": 22.07952, "trades": 1, "taker_buy_quote": 22.07952}, {"ts": 1775439660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 148.9, "quote_volume": 7.99593, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 917.0, "quote_volume": 49.32069, "trades": 4, "taker_buy_quote": 41.85102}, {"ts": 1775439780000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1664.7, "quote_volume": 89.56086, "trades": 3, "taker_buy_quote": 89.56086}, {"ts": 1775439840000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 27186.5, "quote_volume": 1462.6337, "trades": 11, "taker_buy_quote": 1402.6736}, {"ts": 1775439900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 66268.3, "quote_volume": 3571.86137, "trades": 16, "taker_buy_quote": 3571.86137}, {"ts": 1775439960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 304093.0, "quote_volume": 16390.7645, "trades": 36, "taker_buy_quote": 5847.89216}, {"ts": 1775440080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5320.0, "quote_volume": 286.748, "trades": 2, "taker_buy_quote": 286.748}, {"ts": 1775440140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 927.6, "quote_volume": 49.99764, "trades": 1, "taker_buy_quote": 49.99764}, {"ts": 1775440200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 12561.4, "quote_volume": 677.05946, "trades": 5, "taker_buy_quote": 677.05946}, {"ts": 1775440260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 489.0, "quote_volume": 26.3571, "trades": 2, "taker_buy_quote": 26.3571}, {"ts": 1775440440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 132766.0, "quote_volume": 7142.8108, "trades": 35, "taker_buy_quote": 2466.45562}, {"ts": 1775440680000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2657.5, "quote_volume": 142.9735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 11129.1, "quote_volume": 598.74558, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 50045.5, "quote_volume": 2694.3017, "trades": 12, "taker_buy_quote": 2645.68264}, {"ts": 1775440860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 30274.1, "quote_volume": 1631.77399, "trades": 14, "taker_buy_quote": 1631.77399}, {"ts": 1775441040000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 18821.0, "quote_volume": 1015.99953, "trades": 8, "taker_buy_quote": 954.45651}, {"ts": 1775441100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5555.5, "quote_volume": 299.997, "trades": 1, "taker_buy_quote": 299.997}, {"ts": 1775441160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 23733.0, "quote_volume": 1279.2087, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 53368.7, "quote_volume": 2872.22533, "trades": 26, "taker_buy_quote": 2270.80051}, {"ts": 1775441340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 16130.5, "quote_volume": 869.43395, "trades": 17, "taker_buy_quote": 645.03208}, {"ts": 1775441400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 103291.1, "quote_volume": 5583.59418, "trades": 45, "taker_buy_quote": 4669.03554}, {"ts": 1775441460000, "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 1068939.2, "quote_volume": 58032.55089, "trades": 153, "taker_buy_quote": 40390.60438}, {"ts": 1775441520000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 220788.1, "quote_volume": 11986.58953, "trades": 86, "taker_buy_quote": 7301.28117}, {"ts": 1775441580000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 99122.5, "quote_volume": 5392.084, "trades": 29, "taker_buy_quote": 4504.51584}, {"ts": 1775441640000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 307752.8, "quote_volume": 16710.7222, "trades": 43, "taker_buy_quote": 11316.53268}, {"ts": 1775441700000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 46178.1, "quote_volume": 2502.85302, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775441760000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 8236.4, "quote_volume": 446.64308, "trades": 8, "taker_buy_quote": 336.77968}, {"ts": 1775441820000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 63218.8, "quote_volume": 3432.83301, "trades": 33, "taker_buy_quote": 2345.57868}, {"ts": 1775441880000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 57621.2, "quote_volume": 3128.8213, "trades": 27, "taker_buy_quote": 716.5971}, {"ts": 1775441940000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 28523.4, "quote_volume": 1551.26567, "trades": 5, "taker_buy_quote": 1330.1072}, {"ts": 1775442000000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 2072.5, "quote_volume": 112.54594, "trades": 3, "taker_buy_quote": 4.99936}, {"ts": 1775442060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 31261.1, "quote_volume": 1697.47773, "trades": 8, "taker_buy_quote": 409.94328}, {"ts": 1775442120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 52589.7, "quote_volume": 2850.36174, "trades": 18, "taker_buy_quote": 920.68998}, {"ts": 1775442180000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 19044.1, "quote_volume": 1032.19022, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775442240000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 460.4, "quote_volume": 24.95368, "trades": 1, "taker_buy_quote": 24.95368}, {"ts": 1775442360000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1287.8, "quote_volume": 69.79876, "trades": 1, "taker_buy_quote": 69.79876}, {"ts": 1775442420000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5293.2, "quote_volume": 286.89144, "trades": 1, "taker_buy_quote": 286.89144}, {"ts": 1775442480000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 17953.8, "quote_volume": 973.09596, "trades": 10, "taker_buy_quote": 973.09596}, {"ts": 1775442540000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 19306.7, "quote_volume": 1048.08977, "trades": 19, "taker_buy_quote": 313.85943}, {"ts": 1775442600000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 102098.3, "quote_volume": 5550.38654, "trades": 37, "taker_buy_quote": 4790.17918}, {"ts": 1775442660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 55053.2, "quote_volume": 2989.38876, "trades": 63, "taker_buy_quote": 2677.65789}, {"ts": 1775442720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 184.1, "quote_volume": 9.99663, "trades": 1, "taker_buy_quote": 9.99663}, {"ts": 1775442780000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 41408.1, "quote_volume": 2248.45983, "trades": 26, "taker_buy_quote": 1517.56554}, {"ts": 1775442840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442900000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 59253.3, "quote_volume": 3223.37952, "trades": 34, "taker_buy_quote": 1676.75488}, {"ts": 1775442960000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 64825.9, "quote_volume": 3526.52896, "trades": 15, "taker_buy_quote": 1847.016}, {"ts": 1775443020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 110124.9, "quote_volume": 5979.78207, "trades": 22, "taker_buy_quote": 416.21493}, {"ts": 1775443080000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 18503.0, "quote_volume": 1004.7129, "trades": 19, "taker_buy_quote": 1004.7129}, {"ts": 1775443140000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 37186.4, "quote_volume": 2019.00033, "trades": 17, "taker_buy_quote": 70.76376}, {"ts": 1775443200000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 560.0, "quote_volume": 30.3612, "trades": 3, "taker_buy_quote": 4.9956}, {"ts": 1775443260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3683.0, "quote_volume": 199.9869, "trades": 3, "taker_buy_quote": 199.9869}, {"ts": 1775443320000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3637.7, "quote_volume": 197.51433, "trades": 4, "taker_buy_quote": 190.58757}, {"ts": 1775443380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 461.2, "quote_volume": 24.99704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443560000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 17019.3, "quote_volume": 924.14799, "trades": 18, "taker_buy_quote": 248.33019}, {"ts": 1775443620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1049.7, "quote_volume": 56.89374, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 105919.4, "quote_volume": 5740.83148, "trades": 20, "taker_buy_quote": 137.9932}, {"ts": 1775443860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9192.6, "quote_volume": 497.31966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 34786.4, "quote_volume": 1881.94424, "trades": 23, "taker_buy_quote": 926.56529}, {"ts": 1775444040000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2640.4, "quote_volume": 142.84564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 32307.0, "quote_volume": 1750.99108, "trades": 3, "taker_buy_quote": 1724.84996}, {"ts": 1775444160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 83664.9, "quote_volume": 4534.63758, "trades": 20, "taker_buy_quote": 4534.63758}, {"ts": 1775444220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5276.0, "quote_volume": 285.9592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 33150.7, "quote_volume": 1799.6619, "trades": 19, "taker_buy_quote": 1415.83262}, {"ts": 1775444460000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 44266.8, "quote_volume": 2401.54994, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 35001.4, "quote_volume": 1897.6286, "trades": 16, "taker_buy_quote": 348.90696}, {"ts": 1775444580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2640.4, "quote_volume": 143.10968, "trades": 1, "taker_buy_quote": 143.10968}, {"ts": 1775444640000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 82321.6, "quote_volume": 4463.96432, "trades": 17, "taker_buy_quote": 4463.96432}, {"ts": 1775444700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1213.8, "quote_volume": 65.78796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 65254.5, "quote_volume": 3536.7939, "trades": 16, "taker_buy_quote": 704.41572}, {"ts": 1775444940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2640.4, "quote_volume": 143.10968, "trades": 1, "taker_buy_quote": 143.10968}, {"ts": 1775445000000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 67345.0, "quote_volume": 3650.099, "trades": 23, "taker_buy_quote": 1486.84692}, {"ts": 1775445060000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 21780.2, "quote_volume": 1180.48684, "trades": 8, "taker_buy_quote": 430.12036}, {"ts": 1775445120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 8583.9, "quote_volume": 465.24738, "trades": 1, "taker_buy_quote": 465.24738}, {"ts": 1775445180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 64273.2, "quote_volume": 3477.18012, "trades": 17, "taker_buy_quote": 343.25909}, {"ts": 1775445240000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 11758.0, "quote_volume": 635.19628, "trades": 3, "taker_buy_quote": 142.97548}, {"ts": 1775445300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3811.0, "quote_volume": 205.794, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1652.5, "quote_volume": 89.235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2035.9, "quote_volume": 110.14219, "trades": 2, "taker_buy_quote": 110.14219}, {"ts": 1775445540000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 296701.5, "quote_volume": 16004.74402, "trades": 94, "taker_buy_quote": 6995.95766}, {"ts": 1775445600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 69742.4, "quote_volume": 3759.11536, "trades": 29, "taker_buy_quote": 3108.67711}, {"ts": 1775445660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 85747.8, "quote_volume": 4630.3812, "trades": 26, "taker_buy_quote": 4630.3812}, {"ts": 1775445720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 41977.4, "quote_volume": 2262.58186, "trades": 19, "taker_buy_quote": 938.60921}, {"ts": 1775445840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2647.7, "quote_volume": 142.71103, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445960000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 1019.3, "quote_volume": 54.99027, "trades": 2, "taker_buy_quote": 27.0}, {"ts": 1775446020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 747.9, "quote_volume": 40.31181, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2647.7, "quote_volume": 142.71103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2650.1, "quote_volume": 142.84039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 93834.4, "quote_volume": 5057.67416, "trades": 19, "taker_buy_quote": 1834.63742}, {"ts": 1775446380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 148777.6, "quote_volume": 8019.11264, "trades": 32, "taker_buy_quote": 3169.53021}, {"ts": 1775446440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 25536.9, "quote_volume": 1376.43891, "trades": 8, "taker_buy_quote": 1376.43891}, {"ts": 1775446500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 48010.1, "quote_volume": 2587.74439, "trades": 13, "taker_buy_quote": 688.29761}, {"ts": 1775446560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2655.0, "quote_volume": 143.1045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 8313.8, "quote_volume": 448.6797, "trades": 5, "taker_buy_quote": 305.5752}, {"ts": 1775446740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6867.6, "quote_volume": 370.8504, "trades": 3, "taker_buy_quote": 370.8504}, {"ts": 1775446800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4984.6, "quote_volume": 269.1684, "trades": 2, "taker_buy_quote": 269.1684}, {"ts": 1775446860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6355.8, "quote_volume": 343.2132, "trades": 5, "taker_buy_quote": 343.2132}, {"ts": 1775446920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5654.8, "quote_volume": 305.3592, "trades": 2, "taker_buy_quote": 305.3592}, {"ts": 1775446980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8691.6, "quote_volume": 469.3464, "trades": 4, "taker_buy_quote": 469.3464}, {"ts": 1775447040000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 65543.8, "quote_volume": 3540.13944, "trades": 31, "taker_buy_quote": 3253.45344}, {"ts": 1775447100000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5280.4, "quote_volume": 285.66964, "trades": 3, "taker_buy_quote": 285.66964}, {"ts": 1775447160000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 9342.4, "quote_volume": 505.42384, "trades": 4, "taker_buy_quote": 505.42384}, {"ts": 1775447220000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 4627.7, "quote_volume": 250.31034, "trades": 3, "taker_buy_quote": 224.26614}, {"ts": 1775447280000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 85018.0, "quote_volume": 4590.972, "trades": 21, "taker_buy_quote": 983.3292}, {"ts": 1775447340000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5541.6, "quote_volume": 299.2464, "trades": 3, "taker_buy_quote": 299.2464}, {"ts": 1775447400000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 30480.6, "quote_volume": 1646.44495, "trades": 26, "taker_buy_quote": 1646.44495}, {"ts": 1775447460000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4866.0, "quote_volume": 262.764, "trades": 6, "taker_buy_quote": 174.1716}, {"ts": 1775447520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6656.5, "quote_volume": 359.451, "trades": 3, "taker_buy_quote": 359.451}, {"ts": 1775447580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 7154.1, "quote_volume": 386.3214, "trades": 2, "taker_buy_quote": 386.3214}, {"ts": 1775447640000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 7650.2, "quote_volume": 413.1002, "trades": 7, "taker_buy_quote": 407.3868}, {"ts": 1775447700000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6549.2, "quote_volume": 353.6568, "trades": 10, "taker_buy_quote": 305.0568}, {"ts": 1775447760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 39299.3, "quote_volume": 2122.38745, "trades": 15, "taker_buy_quote": 376.32445}, {"ts": 1775447820000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 47315.4, "quote_volume": 2555.81818, "trades": 14, "taker_buy_quote": 2207.24818}, {"ts": 1775447880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4226.0, "quote_volume": 228.6266, "trades": 2, "taker_buy_quote": 228.6266}, {"ts": 1775447940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8480.9, "quote_volume": 458.81669, "trades": 3, "taker_buy_quote": 458.81669}, {"ts": 1775448000000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 7405.7, "quote_volume": 400.54335, "trades": 4, "taker_buy_quote": 343.83255}, {"ts": 1775448060000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4420.8, "quote_volume": 239.16528, "trades": 1, "taker_buy_quote": 239.16528}, {"ts": 1775448120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6296.6, "quote_volume": 340.64606, "trades": 2, "taker_buy_quote": 340.64606}, {"ts": 1775448180000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 10042.9, "quote_volume": 543.32089, "trades": 10, "taker_buy_quote": 543.32089}, {"ts": 1775448240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 6624.0, "quote_volume": 358.3584, "trades": 3, "taker_buy_quote": 358.3584}, {"ts": 1775448300000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 11321.0, "quote_volume": 612.4661, "trades": 6, "taker_buy_quote": 612.4661}, {"ts": 1775448360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 43217.8, "quote_volume": 2333.7612, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 118456.1, "quote_volume": 6384.269, "trades": 22, "taker_buy_quote": 1006.57711}, {"ts": 1775448480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 591.0, "quote_volume": 31.84195, "trades": 2, "taker_buy_quote": 24.87485}, {"ts": 1775448540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1000.0, "quote_volume": 53.9, "trades": 1, "taker_buy_quote": 53.9}, {"ts": 1775448720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 550.5, "quote_volume": 29.67195, "trades": 1, "taker_buy_quote": 29.67195}, {"ts": 1775448780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 387587.9, "quote_volume": 20890.98781, "trades": 48, "taker_buy_quote": 14703.9739}, {"ts": 1775448900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 938.7, "quote_volume": 50.59593, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 13597.8, "quote_volume": 732.94046, "trades": 4, "taker_buy_quote": 10.2816}, {"ts": 1775449020000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6936.3, "quote_volume": 374.5602, "trades": 1, "taker_buy_quote": 374.5602}, {"ts": 1775449080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5565.0, "quote_volume": 299.9535, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 18519.2, "quote_volume": 998.18488, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 90538.3, "quote_volume": 4880.01437, "trades": 26, "taker_buy_quote": 1198.197}, {"ts": 1775449260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 60454.7, "quote_volume": 3258.50833, "trades": 7, "taker_buy_quote": 2658.60133}, {"ts": 1775449320000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 10775.9, "quote_volume": 580.82101, "trades": 8, "taker_buy_quote": 282.85103}, {"ts": 1775449380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1712.8, "quote_volume": 92.14864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2000.0, "quote_volume": 107.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 7221.7, "quote_volume": 389.24963, "trades": 6, "taker_buy_quote": 118.34823}, {"ts": 1775449620000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 111.9, "quote_volume": 6.0426, "trades": 1, "taker_buy_quote": 6.0426}, {"ts": 1775449860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 92.5, "quote_volume": 4.995, "trades": 1, "taker_buy_quote": 4.995}, {"ts": 1775449920000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 141210.4, "quote_volume": 7625.17661, "trades": 48, "taker_buy_quote": 6029.2458}, {"ts": 1775449980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 17613.8, "quote_volume": 951.1452, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 27469.4, "quote_volume": 1483.37715, "trades": 14, "taker_buy_quote": 1438.77315}, {"ts": 1775450100000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 693.0, "quote_volume": 37.422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450160000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 22057.6, "quote_volume": 1193.30687, "trades": 18, "taker_buy_quote": 1139.60027}, {"ts": 1775450220000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 47742.9, "quote_volume": 2586.55618, "trades": 22, "taker_buy_quote": 1337.81318}, {"ts": 1775450280000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 43852.8, "quote_volume": 2376.91384, "trades": 15, "taker_buy_quote": 49.99944}, {"ts": 1775450340000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1943.0, "quote_volume": 105.39914, "trades": 2, "taker_buy_quote": 48.07722}, {"ts": 1775450400000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 13482.1, "quote_volume": 730.72982, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 387.4, "quote_volume": 20.99708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 1272.9, "quote_volume": 69.01819, "trades": 2, "taker_buy_quote": 14.66643}, {"ts": 1775450640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 82046.4, "quote_volume": 4446.91488, "trades": 13, "taker_buy_quote": 394.12614}, {"ts": 1775450700000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 46053.1, "quote_volume": 2491.45423, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8162.0, "quote_volume": 440.748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1704.5, "quote_volume": 92.043, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 403.8, "quote_volume": 21.84558, "trades": 3, "taker_buy_quote": 21.84558}, {"ts": 1775451000000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 15113.4, "quote_volume": 816.1236, "trades": 11, "taker_buy_quote": 99.9972}, {"ts": 1775451060000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 93023.2, "quote_volume": 5023.20446, "trades": 17, "taker_buy_quote": 4697.1792}, {"ts": 1775451120000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 31724.1, "quote_volume": 1713.1014, "trades": 12, "taker_buy_quote": 88.5978}, {"ts": 1775451180000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8575.7, "quote_volume": 463.0878, "trades": 2, "taker_buy_quote": 463.0878}, {"ts": 1775451240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2650.2, "quote_volume": 143.1108, "trades": 1, "taker_buy_quote": 143.1108}, {"ts": 1775451300000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 63284.7, "quote_volume": 3417.3738, "trades": 13, "taker_buy_quote": 1135.1178}, {"ts": 1775451360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 25592.5, "quote_volume": 1381.995, "trades": 17, "taker_buy_quote": 854.28}, {"ts": 1775451420000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6750.4, "quote_volume": 364.5216, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1216.7, "quote_volume": 65.58013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 11736.1, "quote_volume": 633.7494, "trades": 2, "taker_buy_quote": 633.7494}, {"ts": 1775451600000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 6753.3, "quote_volume": 364.6782, "trades": 1, "taker_buy_quote": 364.6782}, {"ts": 1775451660000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2650.2, "quote_volume": 143.1108, "trades": 1, "taker_buy_quote": 143.1108}, {"ts": 1775451720000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451780000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 44274.4, "quote_volume": 2386.39016, "trades": 15, "taker_buy_quote": 662.74901}, {"ts": 1775451840000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 52116.1, "quote_volume": 2808.05779, "trades": 11, "taker_buy_quote": 2270.05779}, {"ts": 1775451900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 164459.3, "quote_volume": 8864.35627, "trades": 18, "taker_buy_quote": 612.56811}, {"ts": 1775452080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 900.0, "quote_volume": 48.51, "trades": 1, "taker_buy_quote": 48.51}, {"ts": 1775452140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 34283.0, "quote_volume": 1847.8537, "trades": 15, "taker_buy_quote": 403.92121}, {"ts": 1775452200000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 900.0, "quote_volume": 48.51, "trades": 1, "taker_buy_quote": 48.51}, {"ts": 1775452320000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1877.1, "quote_volume": 100.98798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 40489.8, "quote_volume": 2182.40022, "trades": 12, "taker_buy_quote": 2127.28747}, {"ts": 1775452440000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2652.6, "quote_volume": 142.97514, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6507.6, "quote_volume": 350.75964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 10908.0, "quote_volume": 589.032, "trades": 4, "taker_buy_quote": 589.032}, {"ts": 1775452620000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 651.7, "quote_volume": 35.17292, "trades": 2, "taker_buy_quote": 24.9966}, {"ts": 1775452680000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 5645.8, "quote_volume": 304.56371, "trades": 3, "taker_buy_quote": 137.7486}, {"ts": 1775452860000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2657.5, "quote_volume": 143.505, "trades": 5, "taker_buy_quote": 143.505}, {"ts": 1775452920000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1968.9, "quote_volume": 106.3206, "trades": 2, "taker_buy_quote": 106.3206}, {"ts": 1775452980000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 4991.5, "quote_volume": 269.541, "trades": 7, "taker_buy_quote": 269.541}, {"ts": 1775453040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2666.0, "quote_volume": 143.964, "trades": 2, "taker_buy_quote": 143.964}, {"ts": 1775453100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 118920.3, "quote_volume": 6409.73967, "trades": 36, "taker_buy_quote": 2166.27334}, {"ts": 1775453160000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6793.3, "quote_volume": 366.15887, "trades": 2, "taker_buy_quote": 366.15887}, {"ts": 1775453220000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 27621.4, "quote_volume": 1486.62477, "trades": 11, "taker_buy_quote": 319.86955}, {"ts": 1775453280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2866.6, "quote_volume": 154.50974, "trades": 4, "taker_buy_quote": 154.50974}, {"ts": 1775453340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1817.5, "quote_volume": 97.96325, "trades": 1, "taker_buy_quote": 97.96325}, {"ts": 1775453400000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4507.2, "quote_volume": 242.8452, "trades": 5, "taker_buy_quote": 192.87576}, {"ts": 1775453460000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1465.3, "quote_volume": 78.97967, "trades": 1, "taker_buy_quote": 78.97967}, {"ts": 1775453520000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 71529.5, "quote_volume": 3848.91339, "trades": 27, "taker_buy_quote": 1257.37815}, {"ts": 1775453580000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 156087.6, "quote_volume": 8397.69325, "trades": 56, "taker_buy_quote": 4308.81793}, {"ts": 1775453640000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 22923.6, "quote_volume": 1233.28968, "trades": 6, "taker_buy_quote": 1233.28968}, {"ts": 1775453700000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 876.7, "quote_volume": 47.16646, "trades": 1, "taker_buy_quote": 47.16646}, {"ts": 1775453760000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 56479.6, "quote_volume": 3039.81482, "trades": 16, "taker_buy_quote": 2968.79344}, {"ts": 1775453820000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2253.1, "quote_volume": 121.44209, "trades": 2, "taker_buy_quote": 121.44209}, {"ts": 1775453880000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6876.8, "quote_volume": 370.40387, "trades": 6, "taker_buy_quote": 232.86417}, {"ts": 1775453940000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 1731.7, "quote_volume": 93.33863, "trades": 2, "taker_buy_quote": 93.33863}, {"ts": 1775454000000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3387.5, "quote_volume": 182.58625, "trades": 4, "taker_buy_quote": 182.58625}, {"ts": 1775454060000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 73939.1, "quote_volume": 3978.17922, "trades": 17, "taker_buy_quote": 2360.61228}, {"ts": 1775454120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 32427.7, "quote_volume": 1744.61026, "trades": 13, "taker_buy_quote": 581.46502}, {"ts": 1775454180000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 33487.0, "quote_volume": 1801.73374, "trades": 10, "taker_buy_quote": 1801.73374}, {"ts": 1775454240000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2415.5, "quote_volume": 130.19545, "trades": 2, "taker_buy_quote": 130.19545}, {"ts": 1775454300000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3137.5, "quote_volume": 169.11125, "trades": 3, "taker_buy_quote": 169.11125}, {"ts": 1775454360000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6665.1, "quote_volume": 359.24889, "trades": 4, "taker_buy_quote": 359.24889}, {"ts": 1775454420000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2773.7, "quote_volume": 149.50243, "trades": 2, "taker_buy_quote": 149.50243}, {"ts": 1775454480000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 5190.2, "quote_volume": 279.75178, "trades": 4, "taker_buy_quote": 279.75178}, {"ts": 1775454540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2775.4, "quote_volume": 149.59406, "trades": 2, "taker_buy_quote": 149.59406}, {"ts": 1775454600000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 31511.4, "quote_volume": 1698.46446, "trades": 22, "taker_buy_quote": 1385.00362}, {"ts": 1775454660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 42643.1, "quote_volume": 2298.46309, "trades": 22, "taker_buy_quote": 140.94311}, {"ts": 1775454720000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 6371.2, "quote_volume": 343.40768, "trades": 4, "taker_buy_quote": 343.40768}, {"ts": 1775454780000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 31613.8, "quote_volume": 1704.17935, "trades": 12, "taker_buy_quote": 1704.17935}, {"ts": 1775454840000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2243.5, "quote_volume": 121.149, "trades": 2, "taker_buy_quote": 121.149}, {"ts": 1775454900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 62524.8, "quote_volume": 3370.08672, "trades": 12, "taker_buy_quote": 608.64419}, {"ts": 1775454960000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 4082.0, "quote_volume": 219.98298, "trades": 4, "taker_buy_quote": 200.17382}, {"ts": 1775455020000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 21525.5, "quote_volume": 1160.1936, "trades": 7, "taker_buy_quote": 1143.5963}, {"ts": 1775455080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2082.9, "quote_volume": 112.26831, "trades": 4, "taker_buy_quote": 112.26831}, {"ts": 1775455140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 8394.5, "quote_volume": 452.46355, "trades": 5, "taker_buy_quote": 452.46355}, {"ts": 1775455200000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 3289.5, "quote_volume": 177.10692, "trades": 7, "taker_buy_quote": 71.05098}, {"ts": 1775455260000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 139461.5, "quote_volume": 7499.64325, "trades": 61, "taker_buy_quote": 434.90214}, {"ts": 1775455320000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 9551.6, "quote_volume": 513.72149, "trades": 12, "taker_buy_quote": 430.70666}, {"ts": 1775455380000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2850.7, "quote_volume": 153.36766, "trades": 3, "taker_buy_quote": 153.36766}, {"ts": 1775455440000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 61477.2, "quote_volume": 3301.32564, "trades": 22, "taker_buy_quote": 953.86773}, {"ts": 1775455500000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 43757.8, "quote_volume": 2354.25091, "trades": 19, "taker_buy_quote": 1475.26113}, {"ts": 1775455560000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3211.4, "quote_volume": 173.09446, "trades": 4, "taker_buy_quote": 173.09446}, {"ts": 1775455620000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 20219.3, "quote_volume": 1087.97037, "trades": 2, "taker_buy_quote": 92.72417}, {"ts": 1775455680000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 17312.9, "quote_volume": 931.68177, "trades": 4, "taker_buy_quote": 133.53725}, {"ts": 1775455740000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 36776.9, "quote_volume": 1978.76221, "trades": 9, "taker_buy_quote": 88.92961}, {"ts": 1775455800000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2634.9, "quote_volume": 141.75762, "trades": 3, "taker_buy_quote": 141.75762}, {"ts": 1775455860000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 159823.1, "quote_volume": 8603.13334, "trades": 48, "taker_buy_quote": 6960.73201}, {"ts": 1775455920000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 21264.3, "quote_volume": 1146.28257, "trades": 15, "taker_buy_quote": 1146.28257}, {"ts": 1775455980000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 31200.2, "quote_volume": 1682.13932, "trades": 21, "taker_buy_quote": 569.75112}, {"ts": 1775456040000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 270125.1, "quote_volume": 14586.7554, "trades": 16, "taker_buy_quote": 14586.7554}, {"ts": 1775456100000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 86280.5, "quote_volume": 4650.667, "trades": 20, "taker_buy_quote": 617.84744}, {"ts": 1775456160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 2802.6, "quote_volume": 151.02349, "trades": 3, "taker_buy_quote": 131.30579}, {"ts": 1775456220000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 36007.0, "quote_volume": 1940.7773, "trades": 16, "taker_buy_quote": 1940.7773}, {"ts": 1775456280000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 102293.6, "quote_volume": 5513.62504, "trades": 24, "taker_buy_quote": 735.15288}, {"ts": 1775456340000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 4293.7, "quote_volume": 231.18043, "trades": 3, "taker_buy_quote": 96.68043}, {"ts": 1775456400000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0537, "volume": 73776.2, "quote_volume": 3968.26225, "trades": 115, "taker_buy_quote": 472.57565}, {"ts": 1775456460000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 41269.1, "quote_volume": 2214.19067, "trades": 67, "taker_buy_quote": 116.58807}, {"ts": 1775456520000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 9523.2, "quote_volume": 510.55584, "trades": 28, "taker_buy_quote": 60.31584}, {"ts": 1775456580000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 37362.1, "quote_volume": 2002.90166, "trades": 104, "taker_buy_quote": 157.3947}, {"ts": 1775456640000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 39449.4, "quote_volume": 2114.80178, "trades": 115, "taker_buy_quote": 168.58578}, {"ts": 1775456700000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 9263.2, "quote_volume": 496.71836, "trades": 26, "taker_buy_quote": 113.22108}, {"ts": 1775456760000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 2615.8, "quote_volume": 140.45888, "trades": 3, "taker_buy_quote": 135.324}, {"ts": 1775456820000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2726.1, "quote_volume": 146.39157, "trades": 5, "taker_buy_quote": 146.39157}, {"ts": 1775456880000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 9795.1, "quote_volume": 525.16253, "trades": 8, "taker_buy_quote": 77.95629}, {"ts": 1775456940000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 2959.0, "quote_volume": 158.8983, "trades": 4, "taker_buy_quote": 158.8983}, {"ts": 1775457000000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 3007.9, "quote_volume": 161.52423, "trades": 3, "taker_buy_quote": 161.52423}, {"ts": 1775457060000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 1541.4, "quote_volume": 82.77318, "trades": 1, "taker_buy_quote": 82.77318}, {"ts": 1775457120000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 213236.0, "quote_volume": 11451.04112, "trades": 19, "taker_buy_quote": 11330.61887}, {"ts": 1775457180000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 32061.7, "quote_volume": 1721.8711, "trades": 12, "taker_buy_quote": 401.52235}, {"ts": 1775457240000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 42712.0, "quote_volume": 2293.77042, "trades": 8, "taker_buy_quote": 2293.77042}, {"ts": 1775457300000, "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0537, "volume": 63887.0, "quote_volume": 3428.48806, "trades": 13, "taker_buy_quote": 99.75315}, {"ts": 1775457360000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 50299.0, "quote_volume": 2701.20914, "trades": 23, "taker_buy_quote": 2701.20914}, {"ts": 1775457420000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 4296.0, "quote_volume": 231.1248, "trades": 4, "taker_buy_quote": 231.1248}, {"ts": 1775457480000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 17433.4, "quote_volume": 938.04057, "trades": 12, "taker_buy_quote": 931.13803}, {"ts": 1775457540000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2537.4, "quote_volume": 136.76586, "trades": 2, "taker_buy_quote": 136.76586}, {"ts": 1775457600000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 225769.6, "quote_volume": 12146.48375, "trades": 65, "taker_buy_quote": 4638.88205}, {"ts": 1775457660000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2751.7, "quote_volume": 148.31663, "trades": 2, "taker_buy_quote": 148.31663}, {"ts": 1775457720000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 107181.8, "quote_volume": 5777.26292, "trades": 23, "taker_buy_quote": 2225.28526}, {"ts": 1775457780000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 55079.2, "quote_volume": 2969.98021, "trades": 16, "taker_buy_quote": 2969.98021}, {"ts": 1775457840000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 38886.8, "quote_volume": 2095.57099, "trades": 12, "taker_buy_quote": 69.2118}, {"ts": 1775457900000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 15819.3, "quote_volume": 852.66027, "trades": 4, "taker_buy_quote": 852.66027}, {"ts": 1775457960000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2824.0, "quote_volume": 152.2136, "trades": 2, "taker_buy_quote": 152.2136}, {"ts": 1775458020000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 2841.2, "quote_volume": 153.12182, "trades": 3, "taker_buy_quote": 142.97514}, {"ts": 1775458080000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9421.9, "quote_volume": 507.84041, "trades": 13, "taker_buy_quote": 195.93728}, {"ts": 1775458140000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3226.7, "quote_volume": 173.91913, "trades": 3, "taker_buy_quote": 173.91913}, {"ts": 1775458200000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 82352.3, "quote_volume": 4445.55758, "trades": 41, "taker_buy_quote": 2889.25058}, {"ts": 1775458260000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3680.5, "quote_volume": 198.56948, "trades": 4, "taker_buy_quote": 102.8862}, {"ts": 1775458320000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2995.2, "quote_volume": 161.7408, "trades": 2, "taker_buy_quote": 161.7408}, {"ts": 1775458380000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 127431.9, "quote_volume": 6868.65713, "trades": 40, "taker_buy_quote": 1712.28668}, {"ts": 1775458440000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 10544.4, "quote_volume": 568.47502, "trades": 8, "taker_buy_quote": 568.47502}, {"ts": 1775458500000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 12359.4, "quote_volume": 666.4076, "trades": 3, "taker_buy_quote": 127.4076}, {"ts": 1775458560000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 5137.5, "quote_volume": 277.425, "trades": 5, "taker_buy_quote": 277.425}, {"ts": 1775458620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1558.1, "quote_volume": 84.1374, "trades": 1, "taker_buy_quote": 84.1374}, {"ts": 1775458680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2579.3, "quote_volume": 139.2822, "trades": 3, "taker_buy_quote": 139.2822}, {"ts": 1775458740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3562.7, "quote_volume": 192.3858, "trades": 4, "taker_buy_quote": 192.3858}, {"ts": 1775458800000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 35189.4, "quote_volume": 1896.70866, "trades": 20, "taker_buy_quote": 354.26314}, {"ts": 1775458860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2687.3, "quote_volume": 144.84547, "trades": 3, "taker_buy_quote": 144.84547}, {"ts": 1775458920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2450.2, "quote_volume": 132.06578, "trades": 2, "taker_buy_quote": 132.06578}, {"ts": 1775458980000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3028.4, "quote_volume": 163.23076, "trades": 3, "taker_buy_quote": 163.23076}, {"ts": 1775459040000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 142595.3, "quote_volume": 7671.62714, "trades": 29, "taker_buy_quote": 3331.99002}, {"ts": 1775459100000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 58070.8, "quote_volume": 3124.90319, "trades": 17, "taker_buy_quote": 374.14685}, {"ts": 1775459160000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 3724.0, "quote_volume": 200.29534, "trades": 3, "taker_buy_quote": 170.29852}, {"ts": 1775459220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 12262.9, "quote_volume": 658.85604, "trades": 4, "taker_buy_quote": 182.01078}, {"ts": 1775459280000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1348.1, "quote_volume": 72.52778, "trades": 1, "taker_buy_quote": 72.52778}, {"ts": 1775459340000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2516.6, "quote_volume": 135.39308, "trades": 3, "taker_buy_quote": 135.39308}, {"ts": 1775459400000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2992.2, "quote_volume": 160.98036, "trades": 2, "taker_buy_quote": 160.98036}, {"ts": 1775459460000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 154477.2, "quote_volume": 8295.61393, "trades": 26, "taker_buy_quote": 101.30002}, {"ts": 1775459520000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 2888.5, "quote_volume": 155.4013, "trades": 2, "taker_buy_quote": 155.4013}, {"ts": 1775459580000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 2460.6, "quote_volume": 132.28718, "trades": 2, "taker_buy_quote": 82.29248}, {"ts": 1775459640000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 3094.8, "quote_volume": 166.45553, "trades": 3, "taker_buy_quote": 142.44626}, {"ts": 1775459700000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4524.3, "quote_volume": 243.31131, "trades": 5, "taker_buy_quote": 191.7432}, {"ts": 1775459760000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 733.4, "quote_volume": 39.45692, "trades": 1, "taker_buy_quote": 39.45692}, {"ts": 1775459820000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4767.5, "quote_volume": 256.32577, "trades": 3, "taker_buy_quote": 167.32876}, {"ts": 1775459880000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3457.8, "quote_volume": 186.02964, "trades": 3, "taker_buy_quote": 186.02964}, {"ts": 1775459940000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1489.1, "quote_volume": 80.11358, "trades": 1, "taker_buy_quote": 80.11358}, {"ts": 1775460000000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 9432.0, "quote_volume": 507.4416, "trades": 6, "taker_buy_quote": 507.4416}, {"ts": 1775460060000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 3187.8, "quote_volume": 171.50364, "trades": 2, "taker_buy_quote": 171.50364}, {"ts": 1775460120000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1260.4, "quote_volume": 67.80952, "trades": 1, "taker_buy_quote": 67.80952}, {"ts": 1775460180000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 153494.8, "quote_volume": 8257.28663, "trades": 21, "taker_buy_quote": 7863.33806}, {"ts": 1775460240000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 41075.6, "quote_volume": 2209.3943, "trades": 13, "taker_buy_quote": 665.65664}, {"ts": 1775460300000, "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 1411.6, "quote_volume": 75.94408, "trades": 1, "taker_buy_quote": 75.94408}, {"ts": 1775460360000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 4287.9, "quote_volume": 230.43619, "trades": 4, "taker_buy_quote": 94.66648}, {"ts": 1775460420000, "open": 0.0538, "high": 0.0538, "low": 0.0535, "close": 0.0537, "volume": 1381739.8, "quote_volume": 74045.33602, "trades": 127, "taker_buy_quote": 3594.9914}, {"ts": 1775460480000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 280464.7, "quote_volume": 15033.10924, "trades": 54, "taker_buy_quote": 7909.9426}, {"ts": 1775460540000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 5693.8, "quote_volume": 305.33237, "trades": 3, "taker_buy_quote": 77.69853}, {"ts": 1775460600000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 82648.4, "quote_volume": 4430.08992, "trades": 32, "taker_buy_quote": 2802.96008}, {"ts": 1775460660000, "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 9785.3, "quote_volume": 525.47061, "trades": 5, "taker_buy_quote": 525.47061}, {"ts": 1775460720000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 9343.7, "quote_volume": 501.13451, "trades": 5, "taker_buy_quote": 167.64603}, {"ts": 1775460780000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 9761.1, "quote_volume": 523.5553, "trades": 5, "taker_buy_quote": 193.50258}, {"ts": 1775460840000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 10318.0, "quote_volume": 553.50523, "trades": 9, "taker_buy_quote": 247.25091}, {"ts": 1775460900000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 31327.3, "quote_volume": 1679.41623, "trades": 12, "taker_buy_quote": 146.57415}, {"ts": 1775460960000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 7441.5, "quote_volume": 399.04194, "trades": 5, "taker_buy_quote": 95.33898}, {"ts": 1775461020000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 6573.4, "quote_volume": 352.50799, "trades": 8, "taker_buy_quote": 93.30375}, {"ts": 1775461080000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 9304.5, "quote_volume": 499.08193, "trades": 9, "taker_buy_quote": 193.71201}, {"ts": 1775461140000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 104952.6, "quote_volume": 5625.33992, "trades": 45, "taker_buy_quote": 2461.95973}, {"ts": 1775461200000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 17200.2, "quote_volume": 922.19728, "trades": 5, "taker_buy_quote": 143.14272}, {"ts": 1775461260000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 5935.0, "quote_volume": 318.32065, "trades": 4, "taker_buy_quote": 109.89705}, {"ts": 1775461320000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 113968.5, "quote_volume": 6108.29018, "trades": 31, "taker_buy_quote": 3333.4108}, {"ts": 1775461380000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 55435.4, "quote_volume": 2970.88347, "trades": 19, "taker_buy_quote": 143.60512}, {"ts": 1775461440000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 8926.5, "quote_volume": 477.74082, "trades": 7, "taker_buy_quote": 92.76552}, {"ts": 1775461500000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 135365.6, "quote_volume": 7255.20915, "trades": 28, "taker_buy_quote": 5713.50808}, {"ts": 1775461560000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 9431.2, "quote_volume": 504.79237, "trades": 5, "taker_buy_quote": 119.61912}, {"ts": 1775461620000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 58386.5, "quote_volume": 3129.65303, "trades": 17, "taker_buy_quote": 2948.44751}, {"ts": 1775461680000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 203065.3, "quote_volume": 10902.38486, "trades": 21, "taker_buy_quote": 9541.99596}, {"ts": 1775461740000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 10738.9, "quote_volume": 576.93592, "trades": 5, "taker_buy_quote": 138.26062}, {"ts": 1775461800000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 7623.1, "quote_volume": 409.74116, "trades": 4, "taker_buy_quote": 204.81122}, {"ts": 1775461860000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 7622.8, "quote_volume": 409.62899, "trades": 4, "taker_buy_quote": 153.13094}, {"ts": 1775461920000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 401127.4, "quote_volume": 21606.71443, "trades": 133, "taker_buy_quote": 14067.39297}, {"ts": 1775461980000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 73292.5, "quote_volume": 3949.5974, "trades": 32, "taker_buy_quote": 789.65117}, {"ts": 1775462040000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 6808.7, "quote_volume": 366.63357, "trades": 4, "taker_buy_quote": 175.44989}, {"ts": 1775462100000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 8965.8, "quote_volume": 482.51952, "trades": 6, "taker_buy_quote": 85.95972}, {"ts": 1775462160000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 30195.4, "quote_volume": 1624.82447, "trades": 11, "taker_buy_quote": 168.14105}, {"ts": 1775462220000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 5606.1, "quote_volume": 301.73255, "trades": 2, "taker_buy_quote": 67.03543}, {"ts": 1775462280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 11470.9, "quote_volume": 617.46122, "trades": 7, "taker_buy_quote": 176.1452}, {"ts": 1775462340000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 34178.6, "quote_volume": 1838.98799, "trades": 6, "taker_buy_quote": 96.64809}, {"ts": 1775462400000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 76951.0, "quote_volume": 4148.47208, "trades": 38, "taker_buy_quote": 3752.80459}, {"ts": 1775462460000, "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 135738.0, "quote_volume": 7315.75692, "trades": 36, "taker_buy_quote": 1960.45233}, {"ts": 1775462520000, "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 13190.8, "quote_volume": 710.59482, "trades": 6, "taker_buy_quote": 501.15142}, {"ts": 1775462580000, "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 35085.2, "quote_volume": 1891.13107, "trades": 13, "taker_buy_quote": 1600.95941}, {"ts": 1775462640000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 9164.2, "quote_volume": 494.20616, "trades": 4, "taker_buy_quote": 138.1212}, {"ts": 1775462700000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 9792.2, "quote_volume": 528.05664, "trades": 5, "taker_buy_quote": 138.8124}, {"ts": 1775462760000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 7563.9, "quote_volume": 408.02789, "trades": 9, "taker_buy_quote": 180.1872}, {"ts": 1775462820000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 84312.0, "quote_volume": 4544.57935, "trades": 23, "taker_buy_quote": 87.777}, {"ts": 1775462880000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 98448.9, "quote_volume": 5315.41502, "trades": 29, "taker_buy_quote": 4870.4274}, {"ts": 1775462940000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 16820.0, "quote_volume": 908.43199, "trades": 15, "taker_buy_quote": 570.89959}, {"ts": 1775463000000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 182900.0, "quote_volume": 9881.96251, "trades": 37, "taker_buy_quote": 5263.48791}, {"ts": 1775463060000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 44703.1, "quote_volume": 2417.78919, "trades": 15, "taker_buy_quote": 2067.58839}, {"ts": 1775463120000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 9411.7, "quote_volume": 508.48671, "trades": 4, "taker_buy_quote": 137.90631}, {"ts": 1775463180000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5792.0, "quote_volume": 313.01998, "trades": 4, "taker_buy_quote": 136.32118}, {"ts": 1775463240000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 8988.9, "quote_volume": 485.63245, "trades": 4, "taker_buy_quote": 125.43085}, {"ts": 1775463300000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 10965.8, "quote_volume": 592.47051, "trades": 6, "taker_buy_quote": 171.66471}, {"ts": 1775463360000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 5537.1, "quote_volume": 299.2029, "trades": 3, "taker_buy_quote": 107.9295}, {"ts": 1775463420000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7510.1, "quote_volume": 405.78222, "trades": 4, "taker_buy_quote": 128.11962}, {"ts": 1775463480000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 131899.9, "quote_volume": 7124.36786, "trades": 33, "taker_buy_quote": 1818.83006}, {"ts": 1775463540000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 11201.4, "quote_volume": 605.04412, "trades": 6, "taker_buy_quote": 91.16932}, {"ts": 1775463600000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 28728.6, "quote_volume": 1551.31037, "trades": 14, "taker_buy_quote": 156.49689}, {"ts": 1775463660000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6578.0, "quote_volume": 354.7475, "trades": 4, "taker_buy_quote": 104.382}, {"ts": 1775463720000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4896.0, "quote_volume": 264.23383, "trades": 7, "taker_buy_quote": 183.2922}, {"ts": 1775463780000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 83293.3, "quote_volume": 4497.8382, "trades": 19, "taker_buy_quote": 4497.8382}, {"ts": 1775463840000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7008.5, "quote_volume": 379.08229, "trades": 4, "taker_buy_quote": 337.19989}, {"ts": 1775463900000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 92990.6, "quote_volume": 5025.79146, "trades": 15, "taker_buy_quote": 2325.79146}, {"ts": 1775463960000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4964.0, "quote_volume": 268.88576, "trades": 9, "taker_buy_quote": 180.68112}, {"ts": 1775464020000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 5335.1, "quote_volume": 288.93505, "trades": 4, "taker_buy_quote": 165.92788}, {"ts": 1775464080000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 81574.8, "quote_volume": 4413.26496, "trades": 20, "taker_buy_quote": 78.41618}, {"ts": 1775464140000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 39578.2, "quote_volume": 2141.13286, "trades": 15, "taker_buy_quote": 1774.40967}, {"ts": 1775464200000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12557.7, "quote_volume": 679.67189, "trades": 5, "taker_buy_quote": 162.77344}, {"ts": 1775464260000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 34459.2, "quote_volume": 1864.39308, "trades": 21, "taker_buy_quote": 1052.59012}, {"ts": 1775464320000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3196.3, "quote_volume": 173.21946, "trades": 3, "taker_buy_quote": 162.39946}, {"ts": 1775464380000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1851.5, "quote_volume": 100.3513, "trades": 2, "taker_buy_quote": 100.3513}, {"ts": 1775464440000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 6595.5, "quote_volume": 357.21643, "trades": 4, "taker_buy_quote": 216.73496}, {"ts": 1775464500000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 5861.9, "quote_volume": 317.71498, "trades": 2, "taker_buy_quote": 317.71498}, {"ts": 1775464560000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 65967.3, "quote_volume": 3575.60092, "trades": 22, "taker_buy_quote": 3564.76092}, {"ts": 1775464620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 175473.1, "quote_volume": 9510.64202, "trades": 35, "taker_buy_quote": 3276.31412}, {"ts": 1775464680000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4815.4, "quote_volume": 260.98008, "trades": 4, "taker_buy_quote": 253.08148}, {"ts": 1775464740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 9091.6, "quote_volume": 492.76472, "trades": 3, "taker_buy_quote": 492.76472}, {"ts": 1775464800000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1195.4, "quote_volume": 64.79068, "trades": 1, "taker_buy_quote": 64.79068}, {"ts": 1775464860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3377.3, "quote_volume": 183.04966, "trades": 4, "taker_buy_quote": 183.04966}, {"ts": 1775464920000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2717.1, "quote_volume": 147.26682, "trades": 3, "taker_buy_quote": 147.26682}, {"ts": 1775464980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 14410.7, "quote_volume": 781.05994, "trades": 6, "taker_buy_quote": 781.05994}, {"ts": 1775465040000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 17357.9, "quote_volume": 939.26835, "trades": 4, "taker_buy_quote": 111.63032}, {"ts": 1775465100000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2586.0, "quote_volume": 140.1612, "trades": 2, "taker_buy_quote": 140.1612}, {"ts": 1775465160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3315.0, "quote_volume": 179.673, "trades": 3, "taker_buy_quote": 179.673}, {"ts": 1775465220000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 28901.1, "quote_volume": 1563.51372, "trades": 10, "taker_buy_quote": 84.73086}, {"ts": 1775465280000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3287.8, "quote_volume": 177.76998, "trades": 3, "taker_buy_quote": 123.76998}, {"ts": 1775465340000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7655.7, "quote_volume": 413.48949, "trades": 5, "taker_buy_quote": 44.19429}, {"ts": 1775465400000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 18464.2, "quote_volume": 997.31637, "trades": 11, "taker_buy_quote": 135.01737}, {"ts": 1775465460000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 23182.1, "quote_volume": 1252.00078, "trades": 15, "taker_buy_quote": 90.55258}, {"ts": 1775465520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 12727.4, "quote_volume": 687.2796, "trades": 4, "taker_buy_quote": 687.2796}, {"ts": 1775465580000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2392.9, "quote_volume": 129.2166, "trades": 2, "taker_buy_quote": 129.2166}, {"ts": 1775465640000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2576.3, "quote_volume": 139.1202, "trades": 4, "taker_buy_quote": 139.1202}, {"ts": 1775465700000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 2745.5, "quote_volume": 148.24773, "trades": 4, "taker_buy_quote": 143.2512}, {"ts": 1775465760000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3330.4, "quote_volume": 179.81749, "trades": 4, "taker_buy_quote": 166.8222}, {"ts": 1775465820000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 134517.4, "quote_volume": 7250.76053, "trades": 22, "taker_buy_quote": 147.2418}, {"ts": 1775465880000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 124961.7, "quote_volume": 6735.6244, "trades": 22, "taker_buy_quote": 6453.46868}, {"ts": 1775465940000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4469.0, "quote_volume": 241.06418, "trades": 3, "taker_buy_quote": 99.9432}, {"ts": 1775466000000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 3328.5, "quote_volume": 179.72118, "trades": 6, "taker_buy_quote": 170.1162}, {"ts": 1775466060000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2094.2, "quote_volume": 113.0868, "trades": 2, "taker_buy_quote": 113.0868}, {"ts": 1775466120000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 4236.4, "quote_volume": 228.67301, "trades": 6, "taker_buy_quote": 178.767}, {"ts": 1775466180000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 202260.0, "quote_volume": 10922.02149, "trades": 46, "taker_buy_quote": 9253.6182}, {"ts": 1775466240000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 2505.6, "quote_volume": 135.3024, "trades": 5, "taker_buy_quote": 135.3024}, {"ts": 1775466300000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 10612.0, "quote_volume": 572.88258, "trades": 7, "taker_buy_quote": 483.7212}, {"ts": 1775466360000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 3324.8, "quote_volume": 179.5392, "trades": 3, "taker_buy_quote": 179.5392}, {"ts": 1775466420000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 227824.4, "quote_volume": 12280.2135, "trades": 45, "taker_buy_quote": 258.3036}, {"ts": 1775466480000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 6279.8, "quote_volume": 338.78184, "trades": 4, "taker_buy_quote": 162.3348}, {"ts": 1775466540000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 8642.8, "quote_volume": 466.7112, "trades": 4, "taker_buy_quote": 466.7112}, {"ts": 1775466600000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 146181.3, "quote_volume": 7894.43719, "trades": 37, "taker_buy_quote": 3223.77199}, {"ts": 1775466660000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 115127.1, "quote_volume": 6206.0859, "trades": 13, "taker_buy_quote": 397.0134}, {"ts": 1775466720000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 160776.7, "quote_volume": 8682.15608, "trades": 41, "taker_buy_quote": 6147.02348}, {"ts": 1775466780000, "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 152848.6, "quote_volume": 8269.72347, "trades": 32, "taker_buy_quote": 7935.85012}, {"ts": 1775466840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 174638.6, "quote_volume": 9465.09065, "trades": 30, "taker_buy_quote": 890.79326}, {"ts": 1775466900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2827.0, "quote_volume": 153.2234, "trades": 2, "taker_buy_quote": 153.2234}, {"ts": 1775466960000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 72805.3, "quote_volume": 3947.86141, "trades": 44, "taker_buy_quote": 2945.92563}, {"ts": 1775467020000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 17313.2, "quote_volume": 938.87406, "trades": 4, "taker_buy_quote": 270.75066}, {"ts": 1775467080000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 79725.1, "quote_volume": 4329.07293, "trades": 18, "taker_buy_quote": 4280.20293}, {"ts": 1775467140000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 168843.9, "quote_volume": 9168.3655, "trades": 31, "taker_buy_quote": 4842.67546}, {"ts": 1775467200000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 108542.1, "quote_volume": 5893.98673, "trades": 26, "taker_buy_quote": 1923.96425}, {"ts": 1775467260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 73058.1, "quote_volume": 3974.36064, "trades": 25, "taker_buy_quote": 3938.78848}, {"ts": 1775467320000, "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 795276.3, "quote_volume": 43347.95364, "trades": 156, "taker_buy_quote": 32439.37283}, {"ts": 1775467380000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 5090.7, "quote_volume": 277.41975, "trades": 4, "taker_buy_quote": 264.69015}, {"ts": 1775467440000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 4303.4, "quote_volume": 234.51675, "trades": 4, "taker_buy_quote": 224.42555}, {"ts": 1775467500000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 59865.0, "quote_volume": 3256.95922, "trades": 21, "taker_buy_quote": 229.26027}, {"ts": 1775467560000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 170311.9, "quote_volume": 9247.93617, "trades": 29, "taker_buy_quote": 4126.70226}, {"ts": 1775467620000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 194878.8, "quote_volume": 10587.01514, "trades": 44, "taker_buy_quote": 7995.92231}, {"ts": 1775467680000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 12359.9, "quote_volume": 671.37856, "trades": 6, "taker_buy_quote": 128.37856}, {"ts": 1775467740000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 13810.5, "quote_volume": 750.56195, "trades": 6, "taker_buy_quote": 354.5792}, {"ts": 1775467800000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 27112.7, "quote_volume": 1474.93088, "trades": 12, "taker_buy_quote": 1474.93088}, {"ts": 1775467860000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 161093.7, "quote_volume": 8763.09728, "trades": 58, "taker_buy_quote": 6128.13824}, {"ts": 1775467920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 16701.0, "quote_volume": 906.8643, "trades": 14, "taker_buy_quote": 58.8069}, {"ts": 1775467980000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 7140.6, "quote_volume": 387.35167, "trades": 5, "taker_buy_quote": 179.81445}, {"ts": 1775468040000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 176397.9, "quote_volume": 9580.73371, "trades": 27, "taker_buy_quote": 9418.43258}, {"ts": 1775468100000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 34264.6, "quote_volume": 1860.56778, "trades": 20, "taker_buy_quote": 1860.56778}, {"ts": 1775468160000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 8254.8, "quote_volume": 448.54524, "trades": 4, "taker_buy_quote": 168.4224}, {"ts": 1775468220000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 106683.0, "quote_volume": 5792.7969, "trades": 20, "taker_buy_quote": 841.34592}, {"ts": 1775468280000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 23428.4, "quote_volume": 1273.59608, "trades": 30, "taker_buy_quote": 1253.84717}, {"ts": 1775468340000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 152711.1, "quote_volume": 8314.37381, "trades": 23, "taker_buy_quote": 6361.14181}, {"ts": 1775468400000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 80324.3, "quote_volume": 4378.56928, "trades": 34, "taker_buy_quote": 2064.96253}, {"ts": 1775468460000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 44786.9, "quote_volume": 2441.01168, "trades": 17, "taker_buy_quote": 2336.12643}, {"ts": 1775468520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 113083.0, "quote_volume": 6174.3318, "trades": 35, "taker_buy_quote": 5180.48622}, {"ts": 1775468580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2917.5, "quote_volume": 159.2955, "trades": 2, "taker_buy_quote": 159.2955}, {"ts": 1775468640000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 9572.8, "quote_volume": 522.50915, "trades": 5, "taker_buy_quote": 432.1863}, {"ts": 1775468700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1583.9, "quote_volume": 86.48094, "trades": 1, "taker_buy_quote": 86.48094}, {"ts": 1775468760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1698.6, "quote_volume": 92.74356, "trades": 2, "taker_buy_quote": 92.74356}, {"ts": 1775468820000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 144805.9, "quote_volume": 7906.26853, "trades": 39, "taker_buy_quote": 4960.51374}, {"ts": 1775468880000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 65796.3, "quote_volume": 3592.60856, "trades": 31, "taker_buy_quote": 2620.72856}, {"ts": 1775468940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3774.8, "quote_volume": 206.48156, "trades": 3, "taker_buy_quote": 206.48156}, {"ts": 1775469000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 26275.6, "quote_volume": 1437.27532, "trades": 8, "taker_buy_quote": 1437.27532}, {"ts": 1775469060000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2469.8, "quote_volume": 135.09806, "trades": 5, "taker_buy_quote": 135.09806}, {"ts": 1775469120000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2474.8, "quote_volume": 135.35141, "trades": 3, "taker_buy_quote": 124.34951}, {"ts": 1775469180000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 50834.6, "quote_volume": 2775.8733, "trades": 17, "taker_buy_quote": 166.36458}, {"ts": 1775469240000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 19354.7, "quote_volume": 1055.00869, "trades": 6, "taker_buy_quote": 96.93684}, {"ts": 1775469300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3146.7, "quote_volume": 171.80982, "trades": 3, "taker_buy_quote": 171.80982}, {"ts": 1775469360000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 89892.1, "quote_volume": 4908.10866, "trades": 20, "taker_buy_quote": 4908.10866}, {"ts": 1775469420000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 60132.5, "quote_volume": 3281.9001, "trades": 21, "taker_buy_quote": 115.23649}, {"ts": 1775469480000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9161.9, "quote_volume": 500.17218, "trades": 6, "taker_buy_quote": 463.35198}, {"ts": 1775469540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3657.5, "quote_volume": 199.6995, "trades": 3, "taker_buy_quote": 199.6995}, {"ts": 1775469600000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 16571.7, "quote_volume": 904.95398, "trades": 18, "taker_buy_quote": 791.3696}, {"ts": 1775469660000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 57621.0, "quote_volume": 3146.19764, "trades": 18, "taker_buy_quote": 410.3882}, {"ts": 1775469720000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 252388.5, "quote_volume": 13781.51075, "trades": 60, "taker_buy_quote": 5164.83651}, {"ts": 1775469780000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 9397.7, "quote_volume": 513.11442, "trades": 2, "taker_buy_quote": 513.11442}, {"ts": 1775469840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 22367.7, "quote_volume": 1221.27642, "trades": 13, "taker_buy_quote": 1172.13642}, {"ts": 1775469900000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4674.2, "quote_volume": 255.64954, "trades": 6, "taker_buy_quote": 239.70634}, {"ts": 1775469960000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 8659.2, "quote_volume": 473.12147, "trades": 5, "taker_buy_quote": 180.04505}, {"ts": 1775470020000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 7033.7, "quote_volume": 384.63129, "trades": 11, "taker_buy_quote": 323.42469}, {"ts": 1775470080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2258.9, "quote_volume": 123.56183, "trades": 2, "taker_buy_quote": 123.56183}, {"ts": 1775470140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 68734.6, "quote_volume": 3759.78262, "trades": 28, "taker_buy_quote": 3759.78262}, {"ts": 1775470200000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 258570.1, "quote_volume": 14143.60132, "trades": 63, "taker_buy_quote": 8560.86726}, {"ts": 1775470260000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 13985.4, "quote_volume": 765.29523, "trades": 15, "taker_buy_quote": 161.0298}, {"ts": 1775470320000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 115470.7, "quote_volume": 6316.56341, "trades": 32, "taker_buy_quote": 2922.48858}, {"ts": 1775470380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 41172.6, "quote_volume": 2256.25848, "trades": 19, "taker_buy_quote": 2256.25848}, {"ts": 1775470440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2544.3, "quote_volume": 139.42764, "trades": 4, "taker_buy_quote": 139.42764}, {"ts": 1775470500000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 16993.9, "quote_volume": 931.09457, "trades": 12, "taker_buy_quote": 837.47552}, {"ts": 1775470560000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 139628.8, "quote_volume": 7651.95064, "trades": 50, "taker_buy_quote": 5670.67308}, {"ts": 1775470620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 10366.9, "quote_volume": 568.10612, "trades": 6, "taker_buy_quote": 568.10612}, {"ts": 1775470680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3748.8, "quote_volume": 205.43424, "trades": 4, "taker_buy_quote": 205.43424}, {"ts": 1775470740000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4177.2, "quote_volume": 228.80679, "trades": 5, "taker_buy_quote": 172.0446}, {"ts": 1775470800000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3072.8, "quote_volume": 168.34639, "trades": 3, "taker_buy_quote": 144.79804}, {"ts": 1775470860000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 10089.2, "quote_volume": 552.06501, "trades": 6, "taker_buy_quote": 101.80196}, {"ts": 1775470920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1807.8, "quote_volume": 99.06744, "trades": 2, "taker_buy_quote": 99.06744}, {"ts": 1775470980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5161.6, "quote_volume": 282.85568, "trades": 5, "taker_buy_quote": 282.85568}, {"ts": 1775471040000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 3272.0, "quote_volume": 179.12111, "trades": 3, "taker_buy_quote": 78.20508}, {"ts": 1775471100000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 223323.2, "quote_volume": 12215.95085, "trades": 32, "taker_buy_quote": 94.15188}, {"ts": 1775471160000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 77118.2, "quote_volume": 4211.1265, "trades": 26, "taker_buy_quote": 2887.56244}, {"ts": 1775471220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 5202.0, "quote_volume": 284.5494, "trades": 3, "taker_buy_quote": 284.5494}, {"ts": 1775471280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3084.8, "quote_volume": 168.73856, "trades": 2, "taker_buy_quote": 168.73856}, {"ts": 1775471340000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 24101.8, "quote_volume": 1316.09951, "trades": 6, "taker_buy_quote": 77.25281}, {"ts": 1775471400000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 74545.5, "quote_volume": 4077.8719, "trades": 29, "taker_buy_quote": 3930.1819}, {"ts": 1775471460000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 6181.8, "quote_volume": 338.7447, "trades": 5, "taker_buy_quote": 328.93152}, {"ts": 1775471520000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 73438.8, "quote_volume": 4024.55746, "trades": 33, "taker_buy_quote": 3336.35721}, {"ts": 1775471580000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 201250.8, "quote_volume": 11028.42018, "trades": 51, "taker_buy_quote": 6032.61416}, {"ts": 1775471640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 185242.2, "quote_volume": 10151.27256, "trades": 51, "taker_buy_quote": 6722.3434}, {"ts": 1775471700000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 1420033.9, "quote_volume": 78023.1747, "trades": 145, "taker_buy_quote": 50884.90052}, {"ts": 1775471760000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 87398.7, "quote_volume": 4798.28448, "trades": 24, "taker_buy_quote": 4798.28448}, {"ts": 1775471820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5037.4, "quote_volume": 277.057, "trades": 3, "taker_buy_quote": 277.057}, {"ts": 1775471880000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 49820.2, "quote_volume": 2740.00429, "trades": 11, "taker_buy_quote": 2681.4205}, {"ts": 1775471940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 18762.1, "quote_volume": 1031.9155, "trades": 10, "taker_buy_quote": 1031.9155}, {"ts": 1775472000000, "open": 0.055, "high": 0.0551, "low": 0.0549, "close": 0.055, "volume": 137899.5, "quote_volume": 7584.47021, "trades": 38, "taker_buy_quote": 7123.4638}, {"ts": 1775472060000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 13943.8, "quote_volume": 767.07777, "trades": 17, "taker_buy_quote": 92.99227}, {"ts": 1775472120000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 9508.9, "quote_volume": 523.39588, "trades": 11, "taker_buy_quote": 223.91538}, {"ts": 1775472180000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 3854.1, "quote_volume": 212.22546, "trades": 4, "taker_buy_quote": 137.72796}, {"ts": 1775472240000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 6135.0, "quote_volume": 337.9485, "trades": 6, "taker_buy_quote": 288.4485}, {"ts": 1775472300000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 83131.2, "quote_volume": 4571.76065, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 738023.1, "quote_volume": 40472.64588, "trades": 145, "taker_buy_quote": 14659.09737}, {"ts": 1775472420000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 22289.5, "quote_volume": 1221.90116, "trades": 10, "taker_buy_quote": 239.67144}, {"ts": 1775472480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 5904.7, "quote_volume": 323.82683, "trades": 5, "taker_buy_quote": 136.84923}, {"ts": 1775472540000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 102170.0, "quote_volume": 5609.264, "trades": 20, "taker_buy_quote": 5541.0924}, {"ts": 1775472600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 13382.5, "quote_volume": 734.69925, "trades": 10, "taker_buy_quote": 175.25178}, {"ts": 1775472660000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 127824.4, "quote_volume": 7004.89524, "trades": 34, "taker_buy_quote": 3111.5306}, {"ts": 1775472720000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 26971.4, "quote_volume": 1477.58844, "trades": 15, "taker_buy_quote": 155.28128}, {"ts": 1775472780000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 72211.5, "quote_volume": 3957.35704, "trades": 23, "taker_buy_quote": 3685.46136}, {"ts": 1775472840000, "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 225932.3, "quote_volume": 12372.93864, "trades": 50, "taker_buy_quote": 2157.4351}, {"ts": 1775472900000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 14042.2, "quote_volume": 770.55678, "trades": 7, "taker_buy_quote": 573.27678}, {"ts": 1775472960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 62905.1, "quote_volume": 3453.48999, "trades": 22, "taker_buy_quote": 2184.67962}, {"ts": 1775473020000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 16591.5, "quote_volume": 910.28665, "trades": 9, "taker_buy_quote": 588.77505}, {"ts": 1775473080000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2505.1, "quote_volume": 137.43999, "trades": 3, "taker_buy_quote": 88.11999}, {"ts": 1775473140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4044.5, "quote_volume": 222.04305, "trades": 6, "taker_buy_quote": 222.04305}, {"ts": 1775473200000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 95275.1, "quote_volume": 5230.28526, "trades": 40, "taker_buy_quote": 2927.73465}, {"ts": 1775473260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2148.9, "quote_volume": 117.75972, "trades": 2, "taker_buy_quote": 117.75972}, {"ts": 1775473320000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4974.4, "quote_volume": 272.42812, "trades": 3, "taker_buy_quote": 179.98512}, {"ts": 1775473380000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 91653.4, "quote_volume": 5013.59271, "trades": 22, "taker_buy_quote": 863.96866}, {"ts": 1775473440000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 5290.1, "quote_volume": 289.7871, "trades": 3, "taker_buy_quote": 229.40924}, {"ts": 1775473500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 75671.6, "quote_volume": 4146.80368, "trades": 32, "taker_buy_quote": 1974.89884}, {"ts": 1775473560000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 433755.2, "quote_volume": 23789.53313, "trades": 62, "taker_buy_quote": 22271.64437}, {"ts": 1775473620000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3582.4, "quote_volume": 196.60724, "trades": 8, "taker_buy_quote": 160.15428}, {"ts": 1775473680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 6980.0, "quote_volume": 383.18744, "trades": 6, "taker_buy_quote": 375.20856}, {"ts": 1775473740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2540.6, "quote_volume": 139.47894, "trades": 2, "taker_buy_quote": 139.47894}, {"ts": 1775473800000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 54824.6, "quote_volume": 3005.28987, "trades": 14, "taker_buy_quote": 495.08271}, {"ts": 1775473860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2618.5, "quote_volume": 143.75565, "trades": 5, "taker_buy_quote": 143.75565}, {"ts": 1775473920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1216.7, "quote_volume": 66.79683, "trades": 4, "taker_buy_quote": 66.79683}, {"ts": 1775473980000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 54936.8, "quote_volume": 3016.11458, "trades": 13, "taker_buy_quote": 2598.95693}, {"ts": 1775474040000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 67967.5, "quote_volume": 3731.57856, "trades": 13, "taker_buy_quote": 138.72492}, {"ts": 1775474100000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2585.0, "quote_volume": 141.8915, "trades": 4, "taker_buy_quote": 128.1915}, {"ts": 1775474160000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 40409.8, "quote_volume": 2214.70301, "trades": 35, "taker_buy_quote": 135.03753}, {"ts": 1775474220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 185545.8, "quote_volume": 10167.90984, "trades": 39, "taker_buy_quote": 4466.23288}, {"ts": 1775474280000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 21991.4, "quote_volume": 1204.87257, "trades": 5, "taker_buy_quote": 1064.75852}, {"ts": 1775474340000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 17781.0, "quote_volume": 972.71194, "trades": 4, "taker_buy_quote": 49.99952}, {"ts": 1775474400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2711.1, "quote_volume": 148.56828, "trades": 2, "taker_buy_quote": 148.56828}, {"ts": 1775474460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2112.5, "quote_volume": 115.765, "trades": 2, "taker_buy_quote": 115.765}, {"ts": 1775474520000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 7364.9, "quote_volume": 403.20569, "trades": 4, "taker_buy_quote": 189.42168}, {"ts": 1775474580000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 17865.2, "quote_volume": 977.41995, "trades": 5, "taker_buy_quote": 106.04348}, {"ts": 1775474640000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 28283.6, "quote_volume": 1549.92988, "trades": 15, "taker_buy_quote": 1445.05408}, {"ts": 1775474700000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 103394.7, "quote_volume": 5666.31697, "trades": 27, "taker_buy_quote": 1691.27841}, {"ts": 1775474760000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3453.3, "quote_volume": 189.49617, "trades": 4, "taker_buy_quote": 140.17617}, {"ts": 1775474820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 628.8, "quote_volume": 34.52112, "trades": 1, "taker_buy_quote": 34.52112}, {"ts": 1775474880000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 38368.3, "quote_volume": 2102.87838, "trades": 12, "taker_buy_quote": 162.25146}, {"ts": 1775474940000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 5106.1, "quote_volume": 279.48124, "trades": 2, "taker_buy_quote": 97.30836}, {"ts": 1775475000000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 7334.9, "quote_volume": 401.54677, "trades": 4, "taker_buy_quote": 179.60152}, {"ts": 1775475060000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 119280.9, "quote_volume": 6533.87881, "trades": 35, "taker_buy_quote": 2996.44756}, {"ts": 1775475120000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 117417.5, "quote_volume": 6420.72313, "trades": 30, "taker_buy_quote": 117.63235}, {"ts": 1775475180000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 148273.3, "quote_volume": 8095.82602, "trades": 37, "taker_buy_quote": 1957.45924}, {"ts": 1775475240000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 5558.4, "quote_volume": 303.73319, "trades": 4, "taker_buy_quote": 133.76885}, {"ts": 1775475300000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 135267.0, "quote_volume": 7399.08858, "trades": 28, "taker_buy_quote": 5559.98697}, {"ts": 1775475360000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4938.4, "quote_volume": 269.85477, "trades": 5, "taker_buy_quote": 119.31711}, {"ts": 1775475420000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6174.4, "quote_volume": 337.52483, "trades": 6, "taker_buy_quote": 220.21673}, {"ts": 1775475480000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3539.9, "quote_volume": 193.58944, "trades": 5, "taker_buy_quote": 170.0623}, {"ts": 1775475540000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2569.1, "quote_volume": 140.51512, "trades": 3, "taker_buy_quote": 132.51622}, {"ts": 1775475600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4982.5, "quote_volume": 272.54275, "trades": 5, "taker_buy_quote": 272.54275}, {"ts": 1775475660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2893.7, "quote_volume": 158.28539, "trades": 6, "taker_buy_quote": 158.28539}, {"ts": 1775475720000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 46539.5, "quote_volume": 2541.30827, "trades": 9, "taker_buy_quote": 137.60879}, {"ts": 1775475780000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 22100.7, "quote_volume": 1206.77002, "trades": 7, "taker_buy_quote": 39.2746}, {"ts": 1775475840000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4806.4, "quote_volume": 262.86408, "trades": 4, "taker_buy_quote": 237.74808}, {"ts": 1775475900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 86570.1, "quote_volume": 4735.38447, "trades": 26, "taker_buy_quote": 2533.2664}, {"ts": 1775475960000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 11579.6, "quote_volume": 633.38298, "trades": 6, "taker_buy_quote": 621.84054}, {"ts": 1775476020000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 110326.2, "quote_volume": 6032.46703, "trades": 34, "taker_buy_quote": 2847.62183}, {"ts": 1775476080000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2178.4, "quote_volume": 119.12033, "trades": 2, "taker_buy_quote": 98.29043}, {"ts": 1775476140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 8267.9, "quote_volume": 452.25413, "trades": 4, "taker_buy_quote": 452.25413}, {"ts": 1775476200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 118213.5, "quote_volume": 6466.27845, "trades": 33, "taker_buy_quote": 3496.41853}, {"ts": 1775476260000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 22903.6, "quote_volume": 1253.33544, "trades": 13, "taker_buy_quote": 278.66896}, {"ts": 1775476320000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 78183.6, "quote_volume": 4276.6223, "trades": 20, "taker_buy_quote": 3762.02532}, {"ts": 1775476380000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 4386.7, "quote_volume": 240.1351, "trades": 3, "taker_buy_quote": 100.07028}, {"ts": 1775476440000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 96280.8, "quote_volume": 5267.30364, "trades": 24, "taker_buy_quote": 1094.57978}, {"ts": 1775476500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 105773.3, "quote_volume": 5785.79951, "trades": 21, "taker_buy_quote": 3244.33905}, {"ts": 1775476560000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1695.3, "quote_volume": 92.73291, "trades": 2, "taker_buy_quote": 92.73291}, {"ts": 1775476620000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3472.9, "quote_volume": 189.91493, "trades": 3, "taker_buy_quote": 161.14073}, {"ts": 1775476680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 52288.7, "quote_volume": 2855.0518, "trades": 16, "taker_buy_quote": 1052.9515}, {"ts": 1775476740000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 54736.6, "quote_volume": 2988.79776, "trades": 19, "taker_buy_quote": 2639.94198}, {"ts": 1775476800000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 6565.1, "quote_volume": 358.69123, "trades": 3, "taker_buy_quote": 129.51319}, {"ts": 1775476860000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 112923.0, "quote_volume": 6165.68794, "trades": 33, "taker_buy_quote": 3470.83396}, {"ts": 1775476920000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2433.3, "quote_volume": 133.08282, "trades": 3, "taker_buy_quote": 122.87808}, {"ts": 1775476980000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 86129.5, "quote_volume": 4702.96343, "trades": 32, "taker_buy_quote": 2960.76479}, {"ts": 1775477040000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 3481.0, "quote_volume": 190.2109, "trades": 2, "taker_buy_quote": 81.1201}, {"ts": 1775477100000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3214.2, "quote_volume": 175.80721, "trades": 6, "taker_buy_quote": 170.60383}, {"ts": 1775477160000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 2379.7, "quote_volume": 130.12543, "trades": 5, "taker_buy_quote": 106.01407}, {"ts": 1775477220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 90205.2, "quote_volume": 4934.22444, "trades": 32, "taker_buy_quote": 2251.85678}, {"ts": 1775477280000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 36462.3, "quote_volume": 1994.73402, "trades": 21, "taker_buy_quote": 1771.81511}, {"ts": 1775477340000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 50363.2, "quote_volume": 2755.00739, "trades": 14, "taker_buy_quote": 732.30532}, {"ts": 1775477400000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 11453.8, "quote_volume": 625.73055, "trades": 5, "taker_buy_quote": 193.12929}, {"ts": 1775477460000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3423.7, "quote_volume": 187.12987, "trades": 4, "taker_buy_quote": 107.12995}, {"ts": 1775477520000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 99046.2, "quote_volume": 5417.904, "trades": 37, "taker_buy_quote": 5417.904}, {"ts": 1775477580000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 51557.6, "quote_volume": 2820.38566, "trades": 33, "taker_buy_quote": 101.34712}, {"ts": 1775477640000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 59689.3, "quote_volume": 3265.01419, "trades": 28, "taker_buy_quote": 825.77709}, {"ts": 1775477700000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 27534.2, "quote_volume": 1506.12074, "trades": 6, "taker_buy_quote": 1506.12074}, {"ts": 1775477760000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 207553.1, "quote_volume": 11353.30065, "trades": 54, "taker_buy_quote": 4724.0709}, {"ts": 1775477820000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 84634.6, "quote_volume": 4629.60695, "trades": 19, "taker_buy_quote": 1723.78979}, {"ts": 1775477880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 120905.1, "quote_volume": 6613.50897, "trades": 36, "taker_buy_quote": 2474.80851}, {"ts": 1775477940000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 100092.5, "quote_volume": 5474.9099, "trades": 36, "taker_buy_quote": 2765.82892}, {"ts": 1775478000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 87185.2, "quote_volume": 4769.03044, "trades": 27, "taker_buy_quote": 2888.53743}, {"ts": 1775478060000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 82200.6, "quote_volume": 4496.59757, "trades": 18, "taker_buy_quote": 3976.15442}, {"ts": 1775478120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3331.9, "quote_volume": 182.58812, "trades": 3, "taker_buy_quote": 182.58812}, {"ts": 1775478180000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2104.4, "quote_volume": 115.31112, "trades": 4, "taker_buy_quote": 109.84112}, {"ts": 1775478240000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 39490.0, "quote_volume": 2162.20888, "trades": 8, "taker_buy_quote": 1154.02224}, {"ts": 1775478300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3483.1, "quote_volume": 190.87388, "trades": 6, "taker_buy_quote": 190.87388}, {"ts": 1775478360000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 41044.8, "quote_volume": 2249.25504, "trades": 11, "taker_buy_quote": 2249.25504}, {"ts": 1775478420000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 9173.5, "quote_volume": 501.95374, "trades": 5, "taker_buy_quote": 89.48292}, {"ts": 1775478480000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3333.5, "quote_volume": 182.6758, "trades": 3, "taker_buy_quote": 182.6758}, {"ts": 1775478540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 70110.2, "quote_volume": 3835.02794, "trades": 16, "taker_buy_quote": 55.85964}, {"ts": 1775478600000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 8963.0, "quote_volume": 489.84462, "trades": 6, "taker_buy_quote": 254.25654}, {"ts": 1775478660000, "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 39049.9, "quote_volume": 2130.41133, "trades": 75, "taker_buy_quote": 39.40588}, {"ts": 1775478720000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 72519.1, "quote_volume": 3958.04697, "trades": 29, "taker_buy_quote": 1633.53918}, {"ts": 1775478780000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 299075.4, "quote_volume": 16310.07475, "trades": 41, "taker_buy_quote": 632.40996}, {"ts": 1775478840000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 65445.5, "quote_volume": 3573.68427, "trades": 14, "taker_buy_quote": 2891.78487}, {"ts": 1775478900000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4919.0, "quote_volume": 268.8533, "trades": 4, "taker_buy_quote": 150.9173}, {"ts": 1775478960000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 11663.0, "quote_volume": 637.89858, "trades": 6, "taker_buy_quote": 601.03266}, {"ts": 1775479020000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3032.9, "quote_volume": 165.89963, "trades": 4, "taker_buy_quote": 165.89963}, {"ts": 1775479080000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2632.3, "quote_volume": 143.86561, "trades": 5, "taker_buy_quote": 77.69041}, {"ts": 1775479140000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 5729.5, "quote_volume": 312.51942, "trades": 6, "taker_buy_quote": 142.87182}, {"ts": 1775479200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 819.2, "quote_volume": 44.72832, "trades": 2, "taker_buy_quote": 44.72832}, {"ts": 1775479260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 21789.5, "quote_volume": 1189.7067, "trades": 5, "taker_buy_quote": 1189.7067}, {"ts": 1775479320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1950.4, "quote_volume": 106.49184, "trades": 2, "taker_buy_quote": 106.49184}, {"ts": 1775479380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 8145.4, "quote_volume": 444.73884, "trades": 6, "taker_buy_quote": 444.73884}, {"ts": 1775479440000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 6151.3, "quote_volume": 335.75161, "trades": 5, "taker_buy_quote": 276.14496}, {"ts": 1775479500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 26709.6, "quote_volume": 1458.34416, "trades": 12, "taker_buy_quote": 1458.34416}, {"ts": 1775479560000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 88341.7, "quote_volume": 4823.71094, "trades": 15, "taker_buy_quote": 3440.6711}, {"ts": 1775479620000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 48293.7, "quote_volume": 2636.66235, "trades": 18, "taker_buy_quote": 242.9973}, {"ts": 1775479680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1098.9, "quote_volume": 59.99994, "trades": 1, "taker_buy_quote": 59.99994}, {"ts": 1775479740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5575.8, "quote_volume": 304.43868, "trades": 4, "taker_buy_quote": 304.43868}, {"ts": 1775479800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3021.4, "quote_volume": 164.96844, "trades": 4, "taker_buy_quote": 164.96844}, {"ts": 1775479860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2296.2, "quote_volume": 125.37252, "trades": 3, "taker_buy_quote": 125.37252}, {"ts": 1775479920000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 7427.5, "quote_volume": 405.1815, "trades": 4, "taker_buy_quote": 208.9815}, {"ts": 1775479980000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 30772.3, "quote_volume": 1677.23487, "trades": 21, "taker_buy_quote": 1059.22122}, {"ts": 1775480040000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 128818.4, "quote_volume": 7020.71622, "trades": 26, "taker_buy_quote": 3420.43532}, {"ts": 1775480100000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 68833.6, "quote_volume": 3752.04031, "trades": 16, "taker_buy_quote": 332.57406}, {"ts": 1775480160000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3475.0, "quote_volume": 189.72491, "trades": 5, "taker_buy_quote": 184.22586}, {"ts": 1775480220000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 3913.7, "quote_volume": 213.39146, "trades": 7, "taker_buy_quote": 51.76626}, {"ts": 1775480280000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 6113.8, "quote_volume": 333.56623, "trades": 4, "taker_buy_quote": 198.81498}, {"ts": 1775480340000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 80991.6, "quote_volume": 4422.61015, "trades": 29, "taker_buy_quote": 4076.72461}, {"ts": 1775480400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 71380.7, "quote_volume": 3897.38622, "trades": 15, "taker_buy_quote": 291.35106}, {"ts": 1775480460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 78219.6, "quote_volume": 4270.79016, "trades": 22, "taker_buy_quote": 3687.53112}, {"ts": 1775480520000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 8047.2, "quote_volume": 439.49591, "trades": 16, "taker_buy_quote": 109.62455}, {"ts": 1775480580000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 106469.0, "quote_volume": 5811.50612, "trades": 44, "taker_buy_quote": 2667.85861}, {"ts": 1775480640000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4670.2, "quote_volume": 255.42584, "trades": 5, "taker_buy_quote": 236.80724}, {"ts": 1775480700000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3711.9, "quote_volume": 202.98599, "trades": 4, "taker_buy_quote": 172.98875}, {"ts": 1775480760000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 23918.2, "quote_volume": 1306.19078, "trades": 5, "taker_buy_quote": 140.61182}, {"ts": 1775480820000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2185.5, "quote_volume": 119.54685, "trades": 2, "taker_buy_quote": 119.54685}, {"ts": 1775480880000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 9181.9, "quote_volume": 502.04258, "trades": 6, "taker_buy_quote": 388.82948}, {"ts": 1775480940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1919.3, "quote_volume": 104.98571, "trades": 2, "taker_buy_quote": 104.98571}, {"ts": 1775481000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 13262.3, "quote_volume": 725.12497, "trades": 8, "taker_buy_quote": 548.85433}, {"ts": 1775481060000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1255.1, "quote_volume": 68.65397, "trades": 2, "taker_buy_quote": 68.65397}, {"ts": 1775481120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3218.7, "quote_volume": 176.06289, "trades": 4, "taker_buy_quote": 176.06289}, {"ts": 1775481180000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 52713.4, "quote_volume": 2883.7149, "trades": 30, "taker_buy_quote": 1208.31407}, {"ts": 1775481240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1786.9, "quote_volume": 97.92212, "trades": 1, "taker_buy_quote": 97.92212}, {"ts": 1775481300000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 16779.1, "quote_volume": 918.15278, "trades": 11, "taker_buy_quote": 184.13348}, {"ts": 1775481360000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 63470.8, "quote_volume": 3472.01898, "trades": 12, "taker_buy_quote": 530.26939}, {"ts": 1775481420000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6398.4, "quote_volume": 349.83518, "trades": 4, "taker_buy_quote": 263.94938}, {"ts": 1775481480000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 49073.7, "quote_volume": 2679.60175, "trades": 25, "taker_buy_quote": 1170.15745}, {"ts": 1775481540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1581.6, "quote_volume": 86.51352, "trades": 2, "taker_buy_quote": 86.51352}, {"ts": 1775481600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2623.5, "quote_volume": 143.50545, "trades": 2, "taker_buy_quote": 143.50545}, {"ts": 1775481660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3439.6, "quote_volume": 188.14612, "trades": 3, "taker_buy_quote": 188.14612}, {"ts": 1775481720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 10843.0, "quote_volume": 593.1121, "trades": 5, "taker_buy_quote": 593.1121}, {"ts": 1775481780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2896.4, "quote_volume": 158.43308, "trades": 3, "taker_buy_quote": 158.43308}, {"ts": 1775481840000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 63562.5, "quote_volume": 3470.47949, "trades": 14, "taker_buy_quote": 110.32476}, {"ts": 1775481900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 7120.7, "quote_volume": 388.79022, "trades": 4, "taker_buy_quote": 388.79022}, {"ts": 1775481960000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 30404.7, "quote_volume": 1657.77647, "trades": 8, "taker_buy_quote": 393.29472}, {"ts": 1775482020000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 11685.5, "quote_volume": 636.9779, "trades": 6, "taker_buy_quote": 64.5099}, {"ts": 1775482080000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9337.8, "quote_volume": 509.13301, "trades": 5, "taker_buy_quote": 121.70886}, {"ts": 1775482140000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 152511.5, "quote_volume": 8312.04297, "trades": 22, "taker_buy_quote": 210.53622}, {"ts": 1775482200000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 26856.7, "quote_volume": 1466.24413, "trades": 26, "taker_buy_quote": 1267.50624}, {"ts": 1775482260000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 22115.8, "quote_volume": 1205.94738, "trades": 13, "taker_buy_quote": 916.68318}, {"ts": 1775482320000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 9299.2, "quote_volume": 506.93518, "trades": 11, "taker_buy_quote": 188.16468}, {"ts": 1775482380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3523.6, "quote_volume": 192.0362, "trades": 2, "taker_buy_quote": 192.0362}, {"ts": 1775482440000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 48457.1, "quote_volume": 2640.91195, "trades": 12, "taker_buy_quote": 2271.16215}, {"ts": 1775482500000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 31664.5, "quote_volume": 1725.71525, "trades": 21, "taker_buy_quote": 70.8064}, {"ts": 1775482560000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 85589.6, "quote_volume": 4656.34015, "trades": 18, "taker_buy_quote": 144.92095}, {"ts": 1775482620000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 1867.2, "quote_volume": 101.55748, "trades": 2, "taker_buy_quote": 91.67488}, {"ts": 1775482680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2549.3, "quote_volume": 138.68192, "trades": 2, "taker_buy_quote": 138.68192}, {"ts": 1775482740000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 129989.8, "quote_volume": 7071.06269, "trades": 43, "taker_buy_quote": 3156.36332}, {"ts": 1775482800000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 139845.4, "quote_volume": 7603.61765, "trades": 19, "taker_buy_quote": 4854.50912}, {"ts": 1775482860000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 9987.5, "quote_volume": 543.97152, "trades": 6, "taker_buy_quote": 355.0784}, {"ts": 1775482920000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2444.4, "quote_volume": 133.2198, "trades": 2, "taker_buy_quote": 133.2198}, {"ts": 1775482980000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2970.3, "quote_volume": 161.88135, "trades": 5, "taker_buy_quote": 161.88135}, {"ts": 1775483040000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 2956.8, "quote_volume": 160.99265, "trades": 3, "taker_buy_quote": 77.78785}, {"ts": 1775483100000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 55645.7, "quote_volume": 3027.27569, "trades": 33, "taker_buy_quote": 1349.23153}, {"ts": 1775483160000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 216859.5, "quote_volume": 11798.18718, "trades": 42, "taker_buy_quote": 4169.02782}, {"ts": 1775483220000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2751.8, "quote_volume": 149.9731, "trades": 2, "taker_buy_quote": 149.9731}, {"ts": 1775483280000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 64324.4, "quote_volume": 3499.24736, "trades": 29, "taker_buy_quote": 1034.80224}, {"ts": 1775483340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 5516.0, "quote_volume": 300.622, "trades": 5, "taker_buy_quote": 300.622}, {"ts": 1775483400000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 16514.6, "quote_volume": 898.45814, "trades": 10, "taker_buy_quote": 34.8255}, {"ts": 1775483460000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 5602.5, "quote_volume": 305.31625, "trades": 5, "taker_buy_quote": 294.43625}, {"ts": 1775483520000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2718.1, "quote_volume": 148.13645, "trades": 3, "taker_buy_quote": 148.13645}, {"ts": 1775483580000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 91400.9, "quote_volume": 4972.06836, "trades": 22, "taker_buy_quote": 2055.27552}, {"ts": 1775483640000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2162.1, "quote_volume": 117.83445, "trades": 3, "taker_buy_quote": 117.83445}, {"ts": 1775483700000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 136364.6, "quote_volume": 7418.35771, "trades": 27, "taker_buy_quote": 820.18171}, {"ts": 1775483760000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 46395.6, "quote_volume": 2524.0869, "trades": 19, "taker_buy_quote": 704.35794}, {"ts": 1775483820000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2883.4, "quote_volume": 157.1453, "trades": 3, "taker_buy_quote": 157.1453}, {"ts": 1775483880000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2133.0, "quote_volume": 116.2485, "trades": 2, "taker_buy_quote": 116.2485}, {"ts": 1775483940000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2248.0, "quote_volume": 122.516, "trades": 2, "taker_buy_quote": 122.516}, {"ts": 1775484000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 307526.1, "quote_volume": 16770.83466, "trades": 65, "taker_buy_quote": 12606.69831}, {"ts": 1775484060000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 177025.7, "quote_volume": 9630.50231, "trades": 69, "taker_buy_quote": 2974.12312}, {"ts": 1775484120000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 112158.4, "quote_volume": 6103.15151, "trades": 44, "taker_buy_quote": 2562.35343}, {"ts": 1775484180000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 9662.7, "quote_volume": 525.65088, "trades": 5, "taker_buy_quote": 525.65088}, {"ts": 1775484240000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 20624.3, "quote_volume": 1121.96192, "trades": 9, "taker_buy_quote": 1121.96192}, {"ts": 1775484300000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 183875.9, "quote_volume": 10003.03201, "trades": 45, "taker_buy_quote": 8160.72705}, {"ts": 1775484360000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 121417.8, "quote_volume": 6605.08517, "trades": 35, "taker_buy_quote": 3463.8656}, {"ts": 1775484420000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 100208.1, "quote_volume": 5451.48054, "trades": 19, "taker_buy_quote": 1958.5327}, {"ts": 1775484480000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 38252.4, "quote_volume": 2080.91778, "trades": 12, "taker_buy_quote": 1860.70304}, {"ts": 1775484540000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 3577.5, "quote_volume": 194.93325, "trades": 4, "taker_buy_quote": 172.90125}, {"ts": 1775484600000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 5808.2, "quote_volume": 316.30243, "trades": 5, "taker_buy_quote": 183.31075}, {"ts": 1775484660000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 16365.1, "quote_volume": 891.89795, "trades": 17, "taker_buy_quote": 314.21975}, {"ts": 1775484720000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 5271.4, "quote_volume": 287.56121, "trades": 3, "taker_buy_quote": 147.37086}, {"ts": 1775484780000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 118184.6, "quote_volume": 6441.35914, "trades": 31, "taker_buy_quote": 4125.08734}, {"ts": 1775484840000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 127587.8, "quote_volume": 6966.29388, "trades": 42, "taker_buy_quote": 4678.19352}, {"ts": 1775484900000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 78195.1, "quote_volume": 4277.21409, "trades": 30, "taker_buy_quote": 2831.49886}, {"ts": 1775484960000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 98309.0, "quote_volume": 5368.07298, "trades": 20, "taker_buy_quote": 219.66426}, {"ts": 1775485020000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 21182.1, "quote_volume": 1156.53266, "trades": 16, "taker_buy_quote": 266.89572}, {"ts": 1775485080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3546.4, "quote_volume": 193.63344, "trades": 2, "taker_buy_quote": 193.63344}, {"ts": 1775485140000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 29349.7, "quote_volume": 1602.65967, "trades": 11, "taker_buy_quote": 1323.43527}, {"ts": 1775485200000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 13371.4, "quote_volume": 730.16035, "trades": 9, "taker_buy_quote": 44.80477}, {"ts": 1775485260000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 84407.0, "quote_volume": 4608.57323, "trades": 34, "taker_buy_quote": 3226.2594}, {"ts": 1775485320000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 120791.9, "quote_volume": 6607.05415, "trades": 28, "taker_buy_quote": 2279.11338}, {"ts": 1775485380000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 19467.2, "quote_volume": 1064.667, "trades": 4, "taker_buy_quote": 961.56036}, {"ts": 1775485440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4185.0, "quote_volume": 228.9195, "trades": 3, "taker_buy_quote": 228.9195}, {"ts": 1775485500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3647.7, "quote_volume": 199.52919, "trades": 3, "taker_buy_quote": 199.52919}, {"ts": 1775485560000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 4733.8, "quote_volume": 258.61894, "trades": 2, "taker_buy_quote": 83.94262}, {"ts": 1775485620000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 12874.9, "quote_volume": 704.43559, "trades": 19, "taker_buy_quote": 373.25444}, {"ts": 1775485680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4426.6, "quote_volume": 242.57768, "trades": 4, "taker_buy_quote": 242.57768}, {"ts": 1775485740000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 66309.3, "quote_volume": 3627.11871, "trades": 11, "taker_buy_quote": 382.4077}, {"ts": 1775485800000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 166608.0, "quote_volume": 9099.7179, "trades": 28, "taker_buy_quote": 4850.09616}, {"ts": 1775485860000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 20995.4, "quote_volume": 1148.23813, "trades": 7, "taker_buy_quote": 1033.44163}, {"ts": 1775485920000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1930.1, "quote_volume": 105.57647, "trades": 4, "taker_buy_quote": 105.57647}, {"ts": 1775485980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 64563.2, "quote_volume": 3525.15072, "trades": 13, "taker_buy_quote": 143.86008}, {"ts": 1775486040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 33496.1, "quote_volume": 1828.88706, "trades": 10, "taker_buy_quote": 1828.88706}, {"ts": 1775486100000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 38053.4, "quote_volume": 2078.76963, "trades": 20, "taker_buy_quote": 1537.68363}, {"ts": 1775486160000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 81050.6, "quote_volume": 4425.60769, "trades": 40, "taker_buy_quote": 3267.61267}, {"ts": 1775486220000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 11768.5, "quote_volume": 643.44452, "trades": 5, "taker_buy_quote": 483.77774}, {"ts": 1775486280000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 280283.8, "quote_volume": 15278.98854, "trades": 99, "taker_buy_quote": 4248.10611}, {"ts": 1775486340000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 138837.3, "quote_volume": 7542.92849, "trades": 85, "taker_buy_quote": 3706.25466}, {"ts": 1775486400000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 83172.4, "quote_volume": 4523.5149, "trades": 18, "taker_buy_quote": 3945.94752}, {"ts": 1775486460000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 5494.6, "quote_volume": 299.25094, "trades": 4, "taker_buy_quote": 187.8615}, {"ts": 1775486520000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 10772.1, "quote_volume": 587.07945, "trades": 14, "taker_buy_quote": 587.07945}, {"ts": 1775486580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 46544.7, "quote_volume": 2536.68615, "trades": 13, "taker_buy_quote": 101.0648}, {"ts": 1775486640000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 60263.2, "quote_volume": 3282.7365, "trades": 20, "taker_buy_quote": 1479.7404}, {"ts": 1775486700000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 82134.2, "quote_volume": 4464.27734, "trades": 25, "taker_buy_quote": 131.75136}, {"ts": 1775486760000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 38088.9, "quote_volume": 2072.16087, "trades": 11, "taker_buy_quote": 1725.84503}, {"ts": 1775486820000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 89908.7, "quote_volume": 4891.27544, "trades": 23, "taker_buy_quote": 2111.48984}, {"ts": 1775486880000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 34234.7, "quote_volume": 1862.52544, "trades": 18, "taker_buy_quote": 85.9792}, {"ts": 1775486940000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 59227.3, "quote_volume": 3222.10071, "trades": 15, "taker_buy_quote": 2167.35543}, {"ts": 1775487000000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 29246.2, "quote_volume": 1592.61499, "trades": 14, "taker_buy_quote": 883.83195}, {"ts": 1775487060000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 6778.0, "quote_volume": 368.93936, "trades": 6, "taker_buy_quote": 117.8072}, {"ts": 1775487120000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 68001.4, "quote_volume": 3706.03302, "trades": 16, "taker_buy_quote": 1842.29075}, {"ts": 1775487180000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 44187.9, "quote_volume": 2408.43666, "trades": 10, "taker_buy_quote": 1989.44611}, {"ts": 1775487240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2623.2, "quote_volume": 143.22672, "trades": 2, "taker_buy_quote": 143.22672}, {"ts": 1775487300000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 122116.7, "quote_volume": 6665.4914, "trades": 32, "taker_buy_quote": 3482.65008}, {"ts": 1775487360000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 10296.4, "quote_volume": 561.78344, "trades": 5, "taker_buy_quote": 343.78344}, {"ts": 1775487420000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 50182.6, "quote_volume": 2740.2952, "trades": 18, "taker_buy_quote": 2630.6857}, {"ts": 1775487480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3971.8, "quote_volume": 217.25746, "trades": 5, "taker_buy_quote": 217.25746}, {"ts": 1775487540000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4703.7, "quote_volume": 257.28192, "trades": 4, "taker_buy_quote": 251.5653}, {"ts": 1775487600000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 12658.2, "quote_volume": 691.86702, "trades": 8, "taker_buy_quote": 398.9271}, {"ts": 1775487660000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 87192.6, "quote_volume": 4775.45565, "trades": 27, "taker_buy_quote": 4310.77368}, {"ts": 1775487720000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2342.8, "quote_volume": 128.38544, "trades": 2, "taker_buy_quote": 128.38544}, {"ts": 1775487780000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 46811.6, "quote_volume": 2560.74796, "trades": 17, "taker_buy_quote": 383.9177}, {"ts": 1775487840000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 4835.9, "quote_volume": 264.37651, "trades": 7, "taker_buy_quote": 183.99439}, {"ts": 1775487900000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 49382.0, "quote_volume": 2696.43191, "trades": 24, "taker_buy_quote": 220.61129}, {"ts": 1775487960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 40340.8, "quote_volume": 2202.60768, "trades": 9, "taker_buy_quote": 103.25406}, {"ts": 1775488020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 78535.9, "quote_volume": 4288.06014, "trades": 24, "taker_buy_quote": 1758.72606}, {"ts": 1775488080000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 152340.1, "quote_volume": 8318.03988, "trades": 100, "taker_buy_quote": 2939.33382}, {"ts": 1775488140000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 157779.9, "quote_volume": 8599.5231, "trades": 22, "taker_buy_quote": 283.1283}, {"ts": 1775488200000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 154084.0, "quote_volume": 8397.81678, "trades": 34, "taker_buy_quote": 1336.70413}, {"ts": 1775488260000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 53591.0, "quote_volume": 2920.74829, "trades": 16, "taker_buy_quote": 2651.24633}, {"ts": 1775488320000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 59520.4, "quote_volume": 3244.15954, "trades": 13, "taker_buy_quote": 162.56604}, {"ts": 1775488380000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 232093.7, "quote_volume": 12672.29849, "trades": 59, "taker_buy_quote": 6596.64096}, {"ts": 1775488440000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 2706.6, "quote_volume": 147.76367, "trades": 3, "taker_buy_quote": 138.66762}, {"ts": 1775488500000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 81428.2, "quote_volume": 4437.9956, "trades": 20, "taker_buy_quote": 120.39115}, {"ts": 1775488560000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 37410.4, "quote_volume": 2038.9789, "trades": 12, "taker_buy_quote": 2038.9789}, {"ts": 1775488620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2739.2, "quote_volume": 149.56032, "trades": 2, "taker_buy_quote": 149.56032}, {"ts": 1775488680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2474.8, "quote_volume": 135.12408, "trades": 3, "taker_buy_quote": 135.12408}, {"ts": 1775488740000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 20765.9, "quote_volume": 1131.79198, "trades": 15, "taker_buy_quote": 77.76132}, {"ts": 1775488800000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 71759.4, "quote_volume": 3910.6873, "trades": 27, "taker_buy_quote": 1289.1648}, {"ts": 1775488860000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 18346.2, "quote_volume": 999.8679, "trades": 13, "taker_buy_quote": 913.4309}, {"ts": 1775488920000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 6260.4, "quote_volume": 341.51784, "trades": 8, "taker_buy_quote": 178.01784}, {"ts": 1775488980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 69584.1, "quote_volume": 3799.29186, "trades": 25, "taker_buy_quote": 2241.13344}, {"ts": 1775489040000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3578.7, "quote_volume": 195.32038, "trades": 4, "taker_buy_quote": 153.55158}, {"ts": 1775489100000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 57958.8, "quote_volume": 3163.54595, "trades": 17, "taker_buy_quote": 2616.0771}, {"ts": 1775489160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 126173.2, "quote_volume": 6889.05672, "trades": 33, "taker_buy_quote": 3658.95894}, {"ts": 1775489220000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 13018.5, "quote_volume": 710.99095, "trades": 13, "taker_buy_quote": 710.99095}, {"ts": 1775489280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 27930.1, "quote_volume": 1527.77647, "trades": 21, "taker_buy_quote": 1527.77647}, {"ts": 1775489340000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 38842.6, "quote_volume": 2124.32142, "trades": 14, "taker_buy_quote": 1922.95662}, {"ts": 1775489400000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 40672.1, "quote_volume": 2224.93651, "trades": 17, "taker_buy_quote": 2175.70651}, {"ts": 1775489460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 135589.0, "quote_volume": 7430.2772, "trades": 32, "taker_buy_quote": 6003.43316}, {"ts": 1775489520000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 101253.8, "quote_volume": 5548.072, "trades": 30, "taker_buy_quote": 3463.8806}, {"ts": 1775489580000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 70151.9, "quote_volume": 3845.01257, "trades": 15, "taker_buy_quote": 3845.01257}, {"ts": 1775489640000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4181.0, "quote_volume": 229.3559, "trades": 3, "taker_buy_quote": 130.1679}, {"ts": 1775489700000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 83697.0, "quote_volume": 4586.7466, "trades": 25, "taker_buy_quote": 1770.72256}, {"ts": 1775489760000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 82037.2, "quote_volume": 4496.05653, "trades": 18, "taker_buy_quote": 2264.56765}, {"ts": 1775489820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 154388.4, "quote_volume": 8475.92316, "trades": 36, "taker_buy_quote": 6156.97461}, {"ts": 1775489880000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 89897.0, "quote_volume": 4926.4375, "trades": 28, "taker_buy_quote": 1655.44194}, {"ts": 1775489940000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 114571.1, "quote_volume": 6279.83618, "trades": 58, "taker_buy_quote": 4671.3137}, {"ts": 1775490000000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 21843.5, "quote_volume": 1197.00377, "trades": 14, "taker_buy_quote": 347.28952}, {"ts": 1775490060000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 9520.3, "quote_volume": 521.71244, "trades": 9, "taker_buy_quote": 521.71244}, {"ts": 1775490120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2387.5, "quote_volume": 130.835, "trades": 2, "taker_buy_quote": 130.835}, {"ts": 1775490180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 5034.8, "quote_volume": 275.90704, "trades": 3, "taker_buy_quote": 275.90704}, {"ts": 1775490240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2755.6, "quote_volume": 151.00688, "trades": 3, "taker_buy_quote": 151.00688}, {"ts": 1775490300000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2527.4, "quote_volume": 138.50152, "trades": 2, "taker_buy_quote": 138.50152}, {"ts": 1775490360000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 2310.5, "quote_volume": 126.59707, "trades": 3, "taker_buy_quote": 116.57056}, {"ts": 1775490420000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 33830.7, "quote_volume": 1855.59138, "trades": 18, "taker_buy_quote": 1429.7899}, {"ts": 1775490480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 89941.0, "quote_volume": 4937.7609, "trades": 26, "taker_buy_quote": 4937.7609}, {"ts": 1775490540000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 39617.0, "quote_volume": 2175.09673, "trades": 27, "taker_buy_quote": 225.89419}, {"ts": 1775490600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 198943.9, "quote_volume": 10941.9145, "trades": 31, "taker_buy_quote": 10611.9145}, {"ts": 1775490660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 10048.6, "quote_volume": 552.673, "trades": 15, "taker_buy_quote": 276.3145}, {"ts": 1775490720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 38206.4, "quote_volume": 2101.352, "trades": 7, "taker_buy_quote": 2101.352}, {"ts": 1775490780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 14686.7, "quote_volume": 807.7685, "trades": 7, "taker_buy_quote": 807.7685}, {"ts": 1775490840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2217.0, "quote_volume": 121.935, "trades": 3, "taker_buy_quote": 121.935}, {"ts": 1775490900000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 20292.2, "quote_volume": 1115.6832, "trades": 12, "taker_buy_quote": 902.781}, {"ts": 1775490960000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 3621.5, "quote_volume": 199.00036, "trades": 4, "taker_buy_quote": 99.0055}, {"ts": 1775491020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 58696.3, "quote_volume": 3228.2965, "trades": 6, "taker_buy_quote": 3228.2965}, {"ts": 1775491080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2952.2, "quote_volume": 162.371, "trades": 2, "taker_buy_quote": 162.371}, {"ts": 1775491140000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 254291.6, "quote_volume": 13986.01979, "trades": 44, "taker_buy_quote": 12946.7305}, {"ts": 1775491200000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 90610.5, "quote_volume": 4974.51645, "trades": 18, "taker_buy_quote": 527.44077}, {"ts": 1775491260000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 34347.3, "quote_volume": 1883.526, "trades": 5, "taker_buy_quote": 710.38404}, {"ts": 1775491320000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 57008.5, "quote_volume": 3130.03104, "trades": 15, "taker_buy_quote": 2666.88915}, {"ts": 1775491380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 14245.6, "quote_volume": 782.80336, "trades": 10, "taker_buy_quote": 395.956}, {"ts": 1775491440000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 19234.6, "quote_volume": 1056.54545, "trades": 9, "taker_buy_quote": 311.2505}, {"ts": 1775491500000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 96997.6, "quote_volume": 5324.22507, "trades": 31, "taker_buy_quote": 1506.00576}, {"ts": 1775491560000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 10661.9, "quote_volume": 584.42591, "trades": 6, "taker_buy_quote": 84.43071}, {"ts": 1775491620000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 11060.3, "quote_volume": 607.18303, "trades": 10, "taker_buy_quote": 592.14591}, {"ts": 1775491680000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 1971.4, "quote_volume": 108.21708, "trades": 4, "taker_buy_quote": 101.21364}, {"ts": 1775491740000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2811.6, "quote_volume": 154.35684, "trades": 3, "taker_buy_quote": 154.35684}, {"ts": 1775491800000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1803.7, "quote_volume": 99.02313, "trades": 2, "taker_buy_quote": 99.02313}, {"ts": 1775491860000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 88124.4, "quote_volume": 4839.33865, "trades": 40, "taker_buy_quote": 3843.67225}, {"ts": 1775491920000, "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 55280.1, "quote_volume": 3034.8601, "trades": 12, "taker_buy_quote": 154.12384}, {"ts": 1775491980000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5899.4, "quote_volume": 323.6881, "trades": 7, "taker_buy_quote": 220.13802}, {"ts": 1775492040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 58710.6, "quote_volume": 3224.29098, "trades": 17, "taker_buy_quote": 2940.54033}, {"ts": 1775492100000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 3373.0, "quote_volume": 185.25879, "trades": 2, "taker_buy_quote": 44.5995}, {"ts": 1775492160000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 45317.8, "quote_volume": 2488.05461, "trades": 14, "taker_buy_quote": 187.84892}, {"ts": 1775492220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1946.1, "quote_volume": 106.84089, "trades": 2, "taker_buy_quote": 106.84089}, {"ts": 1775492280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 48705.9, "quote_volume": 2673.95391, "trades": 12, "taker_buy_quote": 2673.95391}, {"ts": 1775492340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2444.8, "quote_volume": 134.21952, "trades": 2, "taker_buy_quote": 134.21952}, {"ts": 1775492400000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3611.6, "quote_volume": 198.18584, "trades": 3, "taker_buy_quote": 148.31784}, {"ts": 1775492460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2727.9, "quote_volume": 149.76171, "trades": 3, "taker_buy_quote": 149.76171}, {"ts": 1775492520000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 49128.2, "quote_volume": 2692.51882, "trades": 10, "taker_buy_quote": 161.10954}, {"ts": 1775492580000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 4261.9, "quote_volume": 233.56282, "trades": 12, "taker_buy_quote": 5.8743}, {"ts": 1775492640000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 53491.8, "quote_volume": 2931.35064, "trades": 22, "taker_buy_quote": 2495.90436}, {"ts": 1775492700000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5190.7, "quote_volume": 284.71383, "trades": 3, "taker_buy_quote": 144.64503}, {"ts": 1775492760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1692.2, "quote_volume": 92.90178, "trades": 3, "taker_buy_quote": 92.90178}, {"ts": 1775492820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 11562.0, "quote_volume": 634.7538, "trades": 6, "taker_buy_quote": 634.7538}, {"ts": 1775492880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2683.1, "quote_volume": 147.30219, "trades": 3, "taker_buy_quote": 147.30219}, {"ts": 1775492940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1981.6, "quote_volume": 108.78984, "trades": 2, "taker_buy_quote": 108.78984}, {"ts": 1775493000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 76987.0, "quote_volume": 4220.52457, "trades": 34, "taker_buy_quote": 2151.05189}, {"ts": 1775493060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 81577.7, "quote_volume": 4471.22726, "trades": 50, "taker_buy_quote": 2413.2845}, {"ts": 1775493120000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 4448.9, "quote_volume": 243.98901, "trades": 4, "taker_buy_quote": 103.92021}, {"ts": 1775493180000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3196.1, "quote_volume": 175.38687, "trades": 4, "taker_buy_quote": 132.08391}, {"ts": 1775493240000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3385.1, "quote_volume": 185.77949, "trades": 6, "taker_buy_quote": 151.52949}, {"ts": 1775493300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2372.2, "quote_volume": 130.23378, "trades": 3, "taker_buy_quote": 130.23378}, {"ts": 1775493360000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 60542.3, "quote_volume": 3318.10563, "trades": 23, "taker_buy_quote": 1808.84239}, {"ts": 1775493420000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 4723.5, "quote_volume": 258.99669, "trades": 3, "taker_buy_quote": 81.74061}, {"ts": 1775493480000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3941.6, "quote_volume": 216.36389, "trades": 4, "taker_buy_quote": 199.95129}, {"ts": 1775493540000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1386.1, "quote_volume": 76.09689, "trades": 1, "taker_buy_quote": 76.09689}, {"ts": 1775493600000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2186.1, "quote_volume": 120.01689, "trades": 2, "taker_buy_quote": 120.01689}, {"ts": 1775493660000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 12166.3, "quote_volume": 667.92987, "trades": 6, "taker_buy_quote": 667.92987}, {"ts": 1775493720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2965.7, "quote_volume": 162.81693, "trades": 2, "taker_buy_quote": 162.81693}, {"ts": 1775493780000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2116.6, "quote_volume": 116.12642, "trades": 2, "taker_buy_quote": 75.07026}, {"ts": 1775493840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 74485.9, "quote_volume": 4089.27591, "trades": 38, "taker_buy_quote": 2576.78091}, {"ts": 1775493900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 115438.2, "quote_volume": 6337.55718, "trades": 116, "taker_buy_quote": 1963.79496}, {"ts": 1775493960000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 43449.0, "quote_volume": 2386.25919, "trades": 17, "taker_buy_quote": 1796.5179}, {"ts": 1775494020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2140.8, "quote_volume": 117.744, "trades": 3, "taker_buy_quote": 117.744}, {"ts": 1775494080000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2742.1, "quote_volume": 150.8155, "trades": 3, "taker_buy_quote": 150.8155}, {"ts": 1775494140000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 11493.7, "quote_volume": 631.84443, "trades": 8, "taker_buy_quote": 462.165}, {"ts": 1775494200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1153.4, "quote_volume": 63.437, "trades": 3, "taker_buy_quote": 63.437}, {"ts": 1775494260000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5503.2, "quote_volume": 302.676, "trades": 3, "taker_buy_quote": 302.676}, {"ts": 1775494320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1628.9, "quote_volume": 89.5895, "trades": 2, "taker_buy_quote": 89.5895}, {"ts": 1775494380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 64723.3, "quote_volume": 3553.48189, "trades": 15, "taker_buy_quote": 246.26746}, {"ts": 1775494440000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 146024.3, "quote_volume": 8002.24174, "trades": 103, "taker_buy_quote": 2565.08438}, {"ts": 1775494500000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 205869.6, "quote_volume": 11261.29787, "trades": 159, "taker_buy_quote": 2011.48411}, {"ts": 1775494560000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6702.8, "quote_volume": 366.50404, "trades": 5, "taker_buy_quote": 290.54452}, {"ts": 1775494620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 88449.6, "quote_volume": 4838.19312, "trades": 31, "taker_buy_quote": 4166.37866}, {"ts": 1775494680000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 35276.0, "quote_volume": 1931.0507, "trades": 10, "taker_buy_quote": 796.518}, {"ts": 1775494740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1616.5, "quote_volume": 88.5842, "trades": 3, "taker_buy_quote": 88.5842}, {"ts": 1775494800000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 81465.5, "quote_volume": 4456.31911, "trades": 23, "taker_buy_quote": 85.63048}, {"ts": 1775494860000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 165736.1, "quote_volume": 9049.85867, "trades": 38, "taker_buy_quote": 4929.97745}, {"ts": 1775494920000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 112596.4, "quote_volume": 6136.80947, "trades": 44, "taker_buy_quote": 2789.80717}, {"ts": 1775494980000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 6018.8, "quote_volume": 327.62174, "trades": 7, "taker_buy_quote": 108.4659}, {"ts": 1775495040000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 120177.6, "quote_volume": 6549.82002, "trades": 35, "taker_buy_quote": 3920.10782}, {"ts": 1775495100000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 163670.1, "quote_volume": 8915.30175, "trades": 45, "taker_buy_quote": 2076.9514}, {"ts": 1775495160000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 2073.3, "quote_volume": 112.96319, "trades": 5, "taker_buy_quote": 95.74015}, {"ts": 1775495220000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 5416.4, "quote_volume": 295.13876, "trades": 4, "taker_buy_quote": 265.197}, {"ts": 1775495280000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 135863.4, "quote_volume": 7404.6921, "trades": 49, "taker_buy_quote": 5499.33395}, {"ts": 1775495340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 22159.3, "quote_volume": 1207.68185, "trades": 15, "taker_buy_quote": 1207.68185}, {"ts": 1775495400000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 130300.4, "quote_volume": 7101.3718, "trades": 54, "taker_buy_quote": 3515.3481}, {"ts": 1775495460000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 216871.1, "quote_volume": 11817.96192, "trades": 114, "taker_buy_quote": 2379.46677}, {"ts": 1775495520000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 67015.5, "quote_volume": 3652.41405, "trades": 14, "taker_buy_quote": 37.8378}, {"ts": 1775495580000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 222196.7, "quote_volume": 12080.71077, "trades": 42, "taker_buy_quote": 1320.15496}, {"ts": 1775495640000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 226451.3, "quote_volume": 12296.42491, "trades": 32, "taker_buy_quote": 5788.99345}, {"ts": 1775495700000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2841.0, "quote_volume": 154.5504, "trades": 3, "taker_buy_quote": 154.5504}, {"ts": 1775495760000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 24647.3, "quote_volume": 1340.83107, "trades": 13, "taker_buy_quote": 1291.87107}, {"ts": 1775495820000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 19384.3, "quote_volume": 1056.82155, "trades": 52, "taker_buy_quote": 1045.34385}, {"ts": 1775495880000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 149821.5, "quote_volume": 8165.27175, "trades": 59, "taker_buy_quote": 1900.01715}, {"ts": 1775495940000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 35280.6, "quote_volume": 1922.95283, "trades": 42, "taker_buy_quote": 857.24348}, {"ts": 1775496000000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 28435.3, "quote_volume": 1549.98997, "trades": 111, "taker_buy_quote": 145.30152}, {"ts": 1775496060000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 81532.3, "quote_volume": 4446.80237, "trades": 52, "taker_buy_quote": 2793.72497}, {"ts": 1775496120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 14971.2, "quote_volume": 817.49698, "trades": 44, "taker_buy_quote": 37.99462}, {"ts": 1775496180000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 49665.0, "quote_volume": 2712.00851, "trades": 9, "taker_buy_quote": 163.83197}, {"ts": 1775496240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 101229.9, "quote_volume": 5537.27553, "trades": 50, "taker_buy_quote": 4236.88696}, {"ts": 1775496300000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 28982.9, "quote_volume": 1585.62565, "trades": 35, "taker_buy_quote": 143.03896}, {"ts": 1775496360000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 6918.7, "quote_volume": 378.73935, "trades": 6, "taker_buy_quote": 156.98008}, {"ts": 1775496420000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 231838.0, "quote_volume": 12671.94693, "trades": 59, "taker_buy_quote": 4074.19822}, {"ts": 1775496480000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 1985.1, "quote_volume": 108.29445, "trades": 2, "taker_buy_quote": 58.149}, {"ts": 1775496540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2063.5, "quote_volume": 112.6671, "trades": 2, "taker_buy_quote": 112.6671}, {"ts": 1775496600000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 88796.4, "quote_volume": 4839.58548, "trades": 22, "taker_buy_quote": 1138.04358}, {"ts": 1775496660000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 26827.2, "quote_volume": 1460.23717, "trades": 6, "taker_buy_quote": 456.43205}, {"ts": 1775496720000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 8207.4, "quote_volume": 447.3033, "trades": 11, "taker_buy_quote": 447.3033}, {"ts": 1775496780000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 12672.2, "quote_volume": 690.16471, "trades": 6, "taker_buy_quote": 434.38135}, {"ts": 1775496840000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 80596.1, "quote_volume": 4392.46495, "trades": 56, "taker_buy_quote": 3059.19945}, {"ts": 1775496900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3499.9, "quote_volume": 190.74455, "trades": 4, "taker_buy_quote": 190.74455}, {"ts": 1775496960000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 9848.1, "quote_volume": 535.93504, "trades": 8, "taker_buy_quote": 108.128}, {"ts": 1775497020000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 92773.7, "quote_volume": 5046.99738, "trades": 26, "taker_buy_quote": 1135.80152}, {"ts": 1775497080000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 4713.3, "quote_volume": 256.39152, "trades": 7, "taker_buy_quote": 249.87552}, {"ts": 1775497140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 6135.1, "quote_volume": 333.74944, "trades": 4, "taker_buy_quote": 333.74944}, {"ts": 1775497200000, "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0543, "volume": 92846.9, "quote_volume": 5041.34336, "trades": 27, "taker_buy_quote": 1682.01968}, {"ts": 1775497260000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 2963.7, "quote_volume": 160.87626, "trades": 7, "taker_buy_quote": 132.33996}, {"ts": 1775497320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 10667.9, "quote_volume": 578.37059, "trades": 2, "taker_buy_quote": 92.53263}, {"ts": 1775497380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5379.6, "quote_volume": 292.11228, "trades": 5, "taker_buy_quote": 292.11228}, {"ts": 1775497440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5723.3, "quote_volume": 310.77519, "trades": 3, "taker_buy_quote": 310.77519}, {"ts": 1775497500000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 7595.3, "quote_volume": 411.76561, "trades": 23, "taker_buy_quote": 139.28053}, {"ts": 1775497560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1461.0, "quote_volume": 79.1862, "trades": 1, "taker_buy_quote": 79.1862}, {"ts": 1775497620000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3039.5, "quote_volume": 164.7409, "trades": 3, "taker_buy_quote": 164.7409}, {"ts": 1775497680000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 93200.4, "quote_volume": 5051.43273, "trades": 19, "taker_buy_quote": 4835.77278}, {"ts": 1775497740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2954.0, "quote_volume": 160.4022, "trades": 2, "taker_buy_quote": 160.4022}, {"ts": 1775497800000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1247.5, "quote_volume": 67.73925, "trades": 2, "taker_buy_quote": 67.73925}, {"ts": 1775497860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2124.2, "quote_volume": 115.34406, "trades": 2, "taker_buy_quote": 115.34406}, {"ts": 1775497920000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 5547.9, "quote_volume": 301.08363, "trades": 4, "taker_buy_quote": 210.38535}, {"ts": 1775497980000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3325.8, "quote_volume": 180.59094, "trades": 2, "taker_buy_quote": 180.59094}, {"ts": 1775498040000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 81721.1, "quote_volume": 4429.36925, "trades": 14, "taker_buy_quote": 46.49709}, {"ts": 1775498100000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 6637.1, "quote_volume": 360.02726, "trades": 6, "taker_buy_quote": 160.96692}, {"ts": 1775498160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2193.7, "quote_volume": 119.11791, "trades": 7, "taker_buy_quote": 119.11791}, {"ts": 1775498220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1846.9, "quote_volume": 100.28667, "trades": 1, "taker_buy_quote": 100.28667}, {"ts": 1775498280000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 19082.2, "quote_volume": 1034.54802, "trades": 7, "taker_buy_quote": 158.97954}, {"ts": 1775498340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3192.7, "quote_volume": 173.36361, "trades": 2, "taker_buy_quote": 173.36361}, {"ts": 1775498400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1360.2, "quote_volume": 73.85886, "trades": 1, "taker_buy_quote": 73.85886}, {"ts": 1775498460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2498.3, "quote_volume": 135.65769, "trades": 3, "taker_buy_quote": 135.65769}, {"ts": 1775498520000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 154204.8, "quote_volume": 8357.27267, "trades": 42, "taker_buy_quote": 2863.96263}, {"ts": 1775498580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2022.7, "quote_volume": 109.63034, "trades": 2, "taker_buy_quote": 109.63034}, {"ts": 1775498640000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3322.0, "quote_volume": 179.98088, "trades": 4, "taker_buy_quote": 141.28856}, {"ts": 1775498700000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 6558.1, "quote_volume": 355.14662, "trades": 5, "taker_buy_quote": 191.54822}, {"ts": 1775498760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4232.5, "quote_volume": 229.4015, "trades": 6, "taker_buy_quote": 229.4015}, {"ts": 1775498820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12843.5, "quote_volume": 696.1177, "trades": 3, "taker_buy_quote": 696.1177}, {"ts": 1775498880000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 4089.7, "quote_volume": 221.4754, "trades": 4, "taker_buy_quote": 120.66546}, {"ts": 1775498940000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 8916.4, "quote_volume": 482.98019, "trades": 4, "taker_buy_quote": 326.7989}, {"ts": 1775499000000, "open": 0.0542, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 30419.2, "quote_volume": 1648.10523, "trades": 31, "taker_buy_quote": 1250.05907}, {"ts": 1775499060000, "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 87599.6, "quote_volume": 4760.66153, "trades": 29, "taker_buy_quote": 4658.02299}, {"ts": 1775499120000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 18509.9, "quote_volume": 1006.51166, "trades": 18, "taker_buy_quote": 774.70496}, {"ts": 1775499180000, "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 114096.4, "quote_volume": 6206.68639, "trades": 26, "taker_buy_quote": 872.35954}, {"ts": 1775499240000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2225.4, "quote_volume": 121.06176, "trades": 5, "taker_buy_quote": 121.06176}, {"ts": 1775499300000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 57882.7, "quote_volume": 3143.2559, "trades": 12, "taker_buy_quote": 122.55776}, {"ts": 1775499360000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 4882.4, "quote_volume": 265.38929, "trades": 4, "taker_buy_quote": 149.58368}, {"ts": 1775499420000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 150432.5, "quote_volume": 8168.56672, "trades": 35, "taker_buy_quote": 4651.06702}, {"ts": 1775499480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 64365.6, "quote_volume": 3495.05208, "trades": 18, "taker_buy_quote": 2315.352}, {"ts": 1775499540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 23994.3, "quote_volume": 1302.89049, "trades": 14, "taker_buy_quote": 1203.6681}, {"ts": 1775499600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7277.3, "quote_volume": 395.15739, "trades": 7, "taker_buy_quote": 395.15739}, {"ts": 1775499660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3029.0, "quote_volume": 164.4747, "trades": 2, "taker_buy_quote": 164.4747}, {"ts": 1775499720000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 2318.2, "quote_volume": 125.86692, "trades": 3, "taker_buy_quote": 119.72064}, {"ts": 1775499780000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2506.1, "quote_volume": 136.08123, "trades": 3, "taker_buy_quote": 136.08123}, {"ts": 1775499840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 23958.5, "quote_volume": 1300.94655, "trades": 12, "taker_buy_quote": 940.37826}, {"ts": 1775499900000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2605.6, "quote_volume": 141.48408, "trades": 5, "taker_buy_quote": 141.48408}, {"ts": 1775499960000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2207.8, "quote_volume": 119.88354, "trades": 2, "taker_buy_quote": 119.88354}, {"ts": 1775500020000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 17127.3, "quote_volume": 930.28063, "trades": 11, "taker_buy_quote": 612.04462}, {"ts": 1775500080000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2989.8, "quote_volume": 162.64512, "trades": 3, "taker_buy_quote": 162.64512}, {"ts": 1775500140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1859.2, "quote_volume": 101.14048, "trades": 2, "taker_buy_quote": 101.14048}, {"ts": 1775500200000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3746.5, "quote_volume": 203.8096, "trades": 4, "taker_buy_quote": 203.8096}, {"ts": 1775500260000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3510.4, "quote_volume": 190.96576, "trades": 3, "taker_buy_quote": 190.96576}, {"ts": 1775500320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 26613.2, "quote_volume": 1445.09676, "trades": 18, "taker_buy_quote": 35.93031}, {"ts": 1775500380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1820.7, "quote_volume": 98.86401, "trades": 1, "taker_buy_quote": 98.86401}, {"ts": 1775500440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5375.3, "quote_volume": 291.87879, "trades": 4, "taker_buy_quote": 291.87879}, {"ts": 1775500500000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 47238.4, "quote_volume": 2565.11683, "trades": 25, "taker_buy_quote": 2268.46507}, {"ts": 1775500560000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 2553.0, "quote_volume": 138.86398, "trades": 3, "taker_buy_quote": 128.42752}, {"ts": 1775500620000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 34120.2, "quote_volume": 1852.83903, "trades": 37, "taker_buy_quote": 61.02048}, {"ts": 1775500680000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 30401.9, "quote_volume": 1650.9813, "trades": 14, "taker_buy_quote": 238.88808}, {"ts": 1775500740000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 8324.8, "quote_volume": 451.36921, "trades": 40, "taker_buy_quote": 89.62215}, {"ts": 1775500800000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3150.4, "quote_volume": 171.06672, "trades": 3, "taker_buy_quote": 171.06672}, {"ts": 1775500860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2558.2, "quote_volume": 138.91026, "trades": 2, "taker_buy_quote": 138.91026}, {"ts": 1775500920000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2430.4, "quote_volume": 131.97072, "trades": 2, "taker_buy_quote": 131.97072}, {"ts": 1775500980000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2380.6, "quote_volume": 129.26658, "trades": 3, "taker_buy_quote": 129.26658}, {"ts": 1775501040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7067.3, "quote_volume": 383.75439, "trades": 4, "taker_buy_quote": 383.75439}, {"ts": 1775501100000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4136.2, "quote_volume": 224.59566, "trades": 3, "taker_buy_quote": 224.59566}, {"ts": 1775501160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1850.6, "quote_volume": 100.47342, "trades": 4, "taker_buy_quote": 92.7987}, {"ts": 1775501220000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1621.4, "quote_volume": 88.04202, "trades": 2, "taker_buy_quote": 88.04202}, {"ts": 1775501280000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 3092.5, "quote_volume": 167.87299, "trades": 5, "taker_buy_quote": 140.90307}, {"ts": 1775501340000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 8806.6, "quote_volume": 478.19838, "trades": 9, "taker_buy_quote": 478.19838}, {"ts": 1775501400000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11418.3, "quote_volume": 619.04561, "trades": 3, "taker_buy_quote": 94.34625}, {"ts": 1775501460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5557.5, "quote_volume": 301.77225, "trades": 3, "taker_buy_quote": 301.77225}, {"ts": 1775501520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2942.8, "quote_volume": 159.79404, "trades": 2, "taker_buy_quote": 159.79404}, {"ts": 1775501580000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4453.0, "quote_volume": 241.58538, "trades": 4, "taker_buy_quote": 126.39954}, {"ts": 1775501640000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 9363.2, "quote_volume": 507.87844, "trades": 4, "taker_buy_quote": 213.399}, {"ts": 1775501700000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 21435.0, "quote_volume": 1163.9205, "trades": 7, "taker_buy_quote": 1163.9205}, {"ts": 1775501760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 12603.0, "quote_volume": 684.3429, "trades": 4, "taker_buy_quote": 684.3429}, {"ts": 1775501820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3092.0, "quote_volume": 167.8956, "trades": 4, "taker_buy_quote": 167.8956}, {"ts": 1775501880000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 122085.6, "quote_volume": 6617.98708, "trades": 25, "taker_buy_quote": 514.52508}, {"ts": 1775501940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3910.2, "quote_volume": 212.32386, "trades": 9, "taker_buy_quote": 212.32386}, {"ts": 1775502000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5314.1, "quote_volume": 288.55563, "trades": 6, "taker_buy_quote": 288.55563}, {"ts": 1775502060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 82593.2, "quote_volume": 4484.81076, "trades": 14, "taker_buy_quote": 3832.39626}, {"ts": 1775502120000, "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 198687.6, "quote_volume": 10786.14231, "trades": 30, "taker_buy_quote": 1327.86753}, {"ts": 1775502180000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 6040.6, "quote_volume": 328.46696, "trades": 6, "taker_buy_quote": 251.53472}, {"ts": 1775502240000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5783.4, "quote_volume": 314.20206, "trades": 2, "taker_buy_quote": 88.91136}, {"ts": 1775502300000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 113226.3, "quote_volume": 6159.59166, "trades": 20, "taker_buy_quote": 4031.0883}, {"ts": 1775502360000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 129164.6, "quote_volume": 7026.61884, "trades": 33, "taker_buy_quote": 3034.96444}, {"ts": 1775502420000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 55965.5, "quote_volume": 3044.67525, "trades": 25, "taker_buy_quote": 82.86725}, {"ts": 1775502480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2710.5, "quote_volume": 147.4512, "trades": 2, "taker_buy_quote": 147.4512}, {"ts": 1775502540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2711.0, "quote_volume": 147.4784, "trades": 2, "taker_buy_quote": 147.4784}, {"ts": 1775502600000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 184678.9, "quote_volume": 10028.13779, "trades": 43, "taker_buy_quote": 6731.06894}, {"ts": 1775502660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 21638.5, "quote_volume": 1174.97055, "trades": 7, "taker_buy_quote": 1174.97055}, {"ts": 1775502720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1539.8, "quote_volume": 83.61114, "trades": 4, "taker_buy_quote": 83.61114}, {"ts": 1775502780000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 35132.9, "quote_volume": 1907.71647, "trades": 10, "taker_buy_quote": 1907.71647}, {"ts": 1775502840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 64304.5, "quote_volume": 3491.73435, "trades": 22, "taker_buy_quote": 1375.95657}, {"ts": 1775502900000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3267.5, "quote_volume": 177.42525, "trades": 3, "taker_buy_quote": 177.42525}, {"ts": 1775502960000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2550.3, "quote_volume": 138.48129, "trades": 2, "taker_buy_quote": 138.48129}, {"ts": 1775503020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 12275.1, "quote_volume": 666.53793, "trades": 4, "taker_buy_quote": 666.53793}, {"ts": 1775503080000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1260.9, "quote_volume": 68.46687, "trades": 1, "taker_buy_quote": 68.46687}, {"ts": 1775503140000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4062.6, "quote_volume": 220.42146, "trades": 3, "taker_buy_quote": 124.09722}, {"ts": 1775503200000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 153458.2, "quote_volume": 8317.55809, "trades": 42, "taker_buy_quote": 3880.07401}, {"ts": 1775503260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5738.6, "quote_volume": 311.60598, "trades": 5, "taker_buy_quote": 311.60598}, {"ts": 1775503320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2738.5, "quote_volume": 148.70055, "trades": 3, "taker_buy_quote": 148.70055}, {"ts": 1775503380000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3309.8, "quote_volume": 179.72214, "trades": 3, "taker_buy_quote": 179.72214}, {"ts": 1775503440000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1986.9, "quote_volume": 107.84205, "trades": 2, "taker_buy_quote": 82.57401}, {"ts": 1775503500000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1472.8, "quote_volume": 79.97304, "trades": 2, "taker_buy_quote": 79.97304}, {"ts": 1775503560000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3589.3, "quote_volume": 194.89899, "trades": 5, "taker_buy_quote": 194.89899}, {"ts": 1775503620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5822.3, "quote_volume": 316.15089, "trades": 7, "taker_buy_quote": 316.15089}, {"ts": 1775503680000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2150.0, "quote_volume": 116.745, "trades": 4, "taker_buy_quote": 116.745}, {"ts": 1775503740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2831.4, "quote_volume": 153.74502, "trades": 2, "taker_buy_quote": 153.74502}, {"ts": 1775503800000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 939.7, "quote_volume": 51.02571, "trades": 1, "taker_buy_quote": 51.02571}, {"ts": 1775503860000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3161.9, "quote_volume": 171.69117, "trades": 4, "taker_buy_quote": 171.69117}, {"ts": 1775503920000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0541, "volume": 53234.4, "quote_volume": 2886.07911, "trades": 21, "taker_buy_quote": 833.91159}, {"ts": 1775503980000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1926.5, "quote_volume": 104.4163, "trades": 2, "taker_buy_quote": 104.4163}, {"ts": 1775504040000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 8474.8, "quote_volume": 458.75313, "trades": 3, "taker_buy_quote": 144.4159}, {"ts": 1775504100000, "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.0542, "volume": 495773.2, "quote_volume": 26799.95645, "trades": 77, "taker_buy_quote": 4024.65304}, {"ts": 1775504160000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 44205.1, "quote_volume": 2395.91642, "trades": 19, "taker_buy_quote": 2395.91642}, {"ts": 1775504220000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 3463.6, "quote_volume": 187.72712, "trades": 5, "taker_buy_quote": 187.72712}, {"ts": 1775504280000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 97100.2, "quote_volume": 5262.83084, "trades": 22, "taker_buy_quote": 5262.83084}, {"ts": 1775504340000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 70930.6, "quote_volume": 3837.45431, "trades": 36, "taker_buy_quote": 58.9967}, {"ts": 1775504400000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 89538.4, "quote_volume": 4844.02744, "trades": 26, "taker_buy_quote": 2054.57734}, {"ts": 1775504460000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 4387.1, "quote_volume": 237.34211, "trades": 9, "taker_buy_quote": 237.34211}, {"ts": 1775504520000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3760.3, "quote_volume": 203.56174, "trades": 7, "taker_buy_quote": 203.56174}, {"ts": 1775504580000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2109.6, "quote_volume": 114.34032, "trades": 2, "taker_buy_quote": 114.34032}, {"ts": 1775504640000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4198.3, "quote_volume": 227.54786, "trades": 3, "taker_buy_quote": 227.54786}, {"ts": 1775504700000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 67054.8, "quote_volume": 3628.1002, "trades": 16, "taker_buy_quote": 2643.34495}, {"ts": 1775504760000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2523.0, "quote_volume": 136.7466, "trades": 2, "taker_buy_quote": 136.7466}, {"ts": 1775504820000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 65667.0, "quote_volume": 3552.2547, "trades": 15, "taker_buy_quote": 202.11219}, {"ts": 1775504880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2685.7, "quote_volume": 145.29637, "trades": 2, "taker_buy_quote": 145.29637}, {"ts": 1775504940000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 3151.6, "quote_volume": 170.48174, "trades": 4, "taker_buy_quote": 159.77894}, {"ts": 1775505000000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3356.7, "quote_volume": 181.51552, "trades": 3, "taker_buy_quote": 137.26252}, {"ts": 1775505060000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 2683.6, "quote_volume": 145.16412, "trades": 4, "taker_buy_quote": 135.09852}, {"ts": 1775505120000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1493.0, "quote_volume": 80.7713, "trades": 2, "taker_buy_quote": 80.7713}, {"ts": 1775505180000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 42577.7, "quote_volume": 2303.41217, "trades": 20, "taker_buy_quote": 2281.05617}, {"ts": 1775505240000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 4838.6, "quote_volume": 261.91453, "trades": 4, "taker_buy_quote": 79.27834}, {"ts": 1775505300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 41199.9, "quote_volume": 2229.02616, "trades": 13, "taker_buy_quote": 212.31341}, {"ts": 1775505360000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 177737.1, "quote_volume": 9598.67777, "trades": 26, "taker_buy_quote": 473.03417}, {"ts": 1775505420000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 46854.8, "quote_volume": 2532.23426, "trades": 15, "taker_buy_quote": 1122.60746}, {"ts": 1775505480000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 31185.8, "quote_volume": 1687.15178, "trades": 6, "taker_buy_quote": 1687.15178}, {"ts": 1775505540000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2482.1, "quote_volume": 134.52982, "trades": 3, "taker_buy_quote": 134.52982}, {"ts": 1775505600000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 57164.5, "quote_volume": 3092.59945, "trades": 21, "taker_buy_quote": 1207.4038}, {"ts": 1775505660000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 8712.9, "quote_volume": 471.62532, "trades": 4, "taker_buy_quote": 139.52706}, {"ts": 1775505720000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 4576.1, "quote_volume": 248.00853, "trades": 5, "taker_buy_quote": 239.30384}, {"ts": 1775505780000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2160.9, "quote_volume": 117.12078, "trades": 2, "taker_buy_quote": 117.12078}, {"ts": 1775505840000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2401.8, "quote_volume": 130.17756, "trades": 2, "taker_buy_quote": 130.17756}, {"ts": 1775505900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10199.9, "quote_volume": 552.83458, "trades": 3, "taker_buy_quote": 552.83458}, {"ts": 1775505960000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2494.4, "quote_volume": 135.19648, "trades": 5, "taker_buy_quote": 135.19648}, {"ts": 1775506020000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1930.9, "quote_volume": 104.65478, "trades": 2, "taker_buy_quote": 104.65478}, {"ts": 1775506080000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 4214.0, "quote_volume": 228.22864, "trades": 3, "taker_buy_quote": 136.17208}, {"ts": 1775506140000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3028.6, "quote_volume": 164.13847, "trades": 3, "taker_buy_quote": 157.83582}, {"ts": 1775506200000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 2882.0, "quote_volume": 156.1744, "trades": 3, "taker_buy_quote": 139.9444}, {"ts": 1775506260000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 45623.0, "quote_volume": 2468.2043, "trades": 15, "taker_buy_quote": 1086.93392}, {"ts": 1775506320000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2502.9, "quote_volume": 135.40689, "trades": 2, "taker_buy_quote": 135.40689}, {"ts": 1775506380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 7796.0, "quote_volume": 421.0532, "trades": 4, "taker_buy_quote": 37.4372}, {"ts": 1775506440000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 3462.0, "quote_volume": 187.25186, "trades": 5, "taker_buy_quote": 164.38826}, {"ts": 1775506500000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 19852.4, "quote_volume": 1074.31889, "trades": 13, "taker_buy_quote": 1074.31889}, {"ts": 1775506560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2673.9, "quote_volume": 144.92538, "trades": 2, "taker_buy_quote": 144.92538}, {"ts": 1775506620000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 3138.0, "quote_volume": 170.05532, "trades": 3, "taker_buy_quote": 156.91984}, {"ts": 1775506680000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1569.0, "quote_volume": 85.0398, "trades": 1, "taker_buy_quote": 85.0398}, {"ts": 1775506740000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2070.8, "quote_volume": 112.23736, "trades": 2, "taker_buy_quote": 112.23736}, {"ts": 1775506800000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6268.9, "quote_volume": 339.77438, "trades": 7, "taker_buy_quote": 339.77438}, {"ts": 1775506860000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 2462.9, "quote_volume": 133.48918, "trades": 2, "taker_buy_quote": 133.48918}, {"ts": 1775506920000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 137888.8, "quote_volume": 7473.39043, "trades": 26, "taker_buy_quote": 7243.54816}, {"ts": 1775506980000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 30047.9, "quote_volume": 1628.97521, "trades": 6, "taker_buy_quote": 205.81329}, {"ts": 1775507040000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2219.2, "quote_volume": 120.50256, "trades": 4, "taker_buy_quote": 120.50256}, {"ts": 1775507100000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 103642.5, "quote_volume": 5627.78775, "trades": 13, "taker_buy_quote": 5627.78775}, {"ts": 1775507160000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 4216.1, "quote_volume": 229.0979, "trades": 3, "taker_buy_quote": 89.03648}, {"ts": 1775507220000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 9945.9, "quote_volume": 541.05696, "trades": 7, "taker_buy_quote": 541.05696}, {"ts": 1775507280000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2194.3, "quote_volume": 119.36992, "trades": 3, "taker_buy_quote": 119.36992}, {"ts": 1775507340000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2676.1, "quote_volume": 145.57984, "trades": 3, "taker_buy_quote": 145.57984}, {"ts": 1775507400000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 127737.3, "quote_volume": 6936.35063, "trades": 31, "taker_buy_quote": 1991.9501}, {"ts": 1775507460000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2741.1, "quote_volume": 149.11584, "trades": 3, "taker_buy_quote": 149.11584}, {"ts": 1775507520000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2657.4, "quote_volume": 144.56256, "trades": 2, "taker_buy_quote": 144.56256}, {"ts": 1775507580000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 5562.3, "quote_volume": 302.52868, "trades": 5, "taker_buy_quote": 269.70976}, {"ts": 1775507640000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 5385.7, "quote_volume": 292.72049, "trades": 6, "taker_buy_quote": 150.67712}, {"ts": 1775507700000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 17299.6, "quote_volume": 939.60873, "trades": 9, "taker_buy_quote": 130.8048}, {"ts": 1775507760000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 50691.6, "quote_volume": 2752.70891, "trades": 14, "taker_buy_quote": 1078.17836}, {"ts": 1775507820000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 12087.8, "quote_volume": 655.63899, "trades": 8, "taker_buy_quote": 260.76489}, {"ts": 1775507880000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 2569.9, "quote_volume": 139.53362, "trades": 4, "taker_buy_quote": 133.05672}, {"ts": 1775507940000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 11977.7, "quote_volume": 650.38911, "trades": 6, "taker_buy_quote": 650.38911}, {"ts": 1775508000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2410.5, "quote_volume": 130.89015, "trades": 2, "taker_buy_quote": 130.89015}, {"ts": 1775508060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 108038.7, "quote_volume": 5866.50141, "trades": 17, "taker_buy_quote": 5512.61745}, {"ts": 1775508120000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 4051.5, "quote_volume": 220.4016, "trades": 3, "taker_buy_quote": 220.4016}, {"ts": 1775508180000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 42367.7, "quote_volume": 2300.86955, "trades": 6, "taker_buy_quote": 165.07136}, {"ts": 1775508240000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 3416.0, "quote_volume": 185.7304, "trades": 3, "taker_buy_quote": 131.4304}, {"ts": 1775508300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2625.5, "quote_volume": 142.8272, "trades": 2, "taker_buy_quote": 142.8272}, {"ts": 1775508360000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 3219.5, "quote_volume": 175.1408, "trades": 2, "taker_buy_quote": 175.1408}, {"ts": 1775508420000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1848.4, "quote_volume": 100.55296, "trades": 1, "taker_buy_quote": 100.55296}, {"ts": 1775508480000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2382.5, "quote_volume": 129.608, "trades": 2, "taker_buy_quote": 129.608}, {"ts": 1775508540000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2327.9, "quote_volume": 126.63776, "trades": 2, "taker_buy_quote": 126.63776}, {"ts": 1775508600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 41543.2, "quote_volume": 2255.79576, "trades": 15, "taker_buy_quote": 65.76816}, {"ts": 1775508660000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 22398.4, "quote_volume": 1216.10032, "trades": 7, "taker_buy_quote": 1144.12272}, {"ts": 1775508720000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 8150.0, "quote_volume": 442.52948, "trades": 4, "taker_buy_quote": 434.11764}, {"ts": 1775508780000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3112.0, "quote_volume": 168.9816, "trades": 3, "taker_buy_quote": 168.9816}, {"ts": 1775508840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 21450.2, "quote_volume": 1164.74586, "trades": 10, "taker_buy_quote": 1164.74586}, {"ts": 1775508900000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 893.4, "quote_volume": 48.51162, "trades": 1, "taker_buy_quote": 48.51162}, {"ts": 1775508960000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3013.3, "quote_volume": 163.62219, "trades": 2, "taker_buy_quote": 163.62219}, {"ts": 1775509020000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 27670.0, "quote_volume": 1502.481, "trades": 10, "taker_buy_quote": 1502.481}, {"ts": 1775509080000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2617.8, "quote_volume": 142.14654, "trades": 2, "taker_buy_quote": 142.14654}, {"ts": 1775509140000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 3510.8, "quote_volume": 190.58924, "trades": 3, "taker_buy_quote": 165.00684}, {"ts": 1775509200000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1813.3, "quote_volume": 98.46219, "trades": 2, "taker_buy_quote": 98.46219}, {"ts": 1775509260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2731.6, "quote_volume": 148.32588, "trades": 2, "taker_buy_quote": 148.32588}, {"ts": 1775509320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 116788.5, "quote_volume": 6331.46042, "trades": 39, "taker_buy_quote": 3648.1485}, {"ts": 1775509380000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4478.3, "quote_volume": 243.02719, "trades": 3, "taker_buy_quote": 164.70819}, {"ts": 1775509440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1950.5, "quote_volume": 105.91215, "trades": 2, "taker_buy_quote": 105.91215}, {"ts": 1775509500000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 55756.7, "quote_volume": 3027.99975, "trades": 15, "taker_buy_quote": 2494.23618}, {"ts": 1775509560000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2098.4, "quote_volume": 114.15296, "trades": 2, "taker_buy_quote": 114.15296}, {"ts": 1775509620000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 55983.8, "quote_volume": 3045.51872, "trades": 14, "taker_buy_quote": 3045.51872}, {"ts": 1775509680000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1916.2, "quote_volume": 104.24128, "trades": 2, "taker_buy_quote": 104.24128}, {"ts": 1775509740000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2759.4, "quote_volume": 150.11136, "trades": 2, "taker_buy_quote": 150.11136}, {"ts": 1775509800000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1900.9, "quote_volume": 103.40896, "trades": 2, "taker_buy_quote": 103.40896}, {"ts": 1775509860000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 6428.8, "quote_volume": 349.41792, "trades": 4, "taker_buy_quote": 181.73952}, {"ts": 1775509920000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 1151.8, "quote_volume": 62.65792, "trades": 1, "taker_buy_quote": 62.65792}, {"ts": 1775509980000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2646.4, "quote_volume": 143.96416, "trades": 3, "taker_buy_quote": 143.96416}, {"ts": 1775510040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2298.4, "quote_volume": 125.03296, "trades": 2, "taker_buy_quote": 125.03296}, {"ts": 1775510100000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2590.4, "quote_volume": 140.91776, "trades": 2, "taker_buy_quote": 140.91776}, {"ts": 1775510160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 94782.9, "quote_volume": 5146.71147, "trades": 33, "taker_buy_quote": 1939.21047}, {"ts": 1775510220000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 10509.4, "quote_volume": 570.93754, "trades": 6, "taker_buy_quote": 150.75328}, {"ts": 1775510280000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 30292.1, "quote_volume": 1645.04744, "trades": 12, "taker_buy_quote": 101.40704}, {"ts": 1775510340000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 5990.7, "quote_volume": 325.20336, "trades": 4, "taker_buy_quote": 275.52906}, {"ts": 1775510400000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 49352.9, "quote_volume": 2679.69553, "trades": 29, "taker_buy_quote": 1425.74967}, {"ts": 1775510460000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 12865.2, "quote_volume": 698.76065, "trades": 8, "taker_buy_quote": 392.9159}, {"ts": 1775510520000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 30557.8, "quote_volume": 1659.401, "trades": 17, "taker_buy_quote": 136.40546}, {"ts": 1775510580000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1987.0, "quote_volume": 107.8941, "trades": 2, "taker_buy_quote": 107.8941}, {"ts": 1775510640000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5421.6, "quote_volume": 294.39288, "trades": 3, "taker_buy_quote": 294.39288}, {"ts": 1775510700000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 2174.3, "quote_volume": 118.03204, "trades": 3, "taker_buy_quote": 100.44414}, {"ts": 1775510760000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 55614.4, "quote_volume": 3019.86192, "trades": 36, "taker_buy_quote": 1596.88155}, {"ts": 1775510820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2799.1, "quote_volume": 151.99113, "trades": 4, "taker_buy_quote": 151.99113}, {"ts": 1775510880000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 55310.2, "quote_volume": 3004.2896, "trades": 27, "taker_buy_quote": 3004.2896}, {"ts": 1775510940000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 56228.0, "quote_volume": 3053.36227, "trades": 10, "taker_buy_quote": 507.38188}, {"ts": 1775511000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5056.8, "quote_volume": 274.58424, "trades": 3, "taker_buy_quote": 274.58424}, {"ts": 1775511060000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2442.9, "quote_volume": 132.64947, "trades": 3, "taker_buy_quote": 132.64947}, {"ts": 1775511120000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1354.4, "quote_volume": 73.54392, "trades": 1, "taker_buy_quote": 73.54392}, {"ts": 1775511180000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 70662.5, "quote_volume": 3836.97375, "trades": 58, "taker_buy_quote": 1761.31824}, {"ts": 1775511240000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 19000.6, "quote_volume": 1032.51415, "trades": 8, "taker_buy_quote": 425.17408}, {"ts": 1775511300000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 2493.6, "quote_volume": 135.65184, "trades": 2, "taker_buy_quote": 135.65184}, {"ts": 1775511360000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 151290.7, "quote_volume": 8203.45112, "trades": 242, "taker_buy_quote": 2293.05024}, {"ts": 1775511420000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 250995.6, "quote_volume": 13579.78894, "trades": 45, "taker_buy_quote": 4023.90577}, {"ts": 1775511480000, "open": 0.0541, "high": 0.0543, "low": 0.0541, "close": 0.0543, "volume": 316980.5, "quote_volume": 17174.73712, "trades": 44, "taker_buy_quote": 15230.80267}, {"ts": 1775511540000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2758.5, "quote_volume": 149.78655, "trades": 2, "taker_buy_quote": 149.78655}, {"ts": 1775511600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1738.7, "quote_volume": 94.41141, "trades": 1, "taker_buy_quote": 94.41141}, {"ts": 1775511660000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3436.9, "quote_volume": 186.62367, "trades": 2, "taker_buy_quote": 186.62367}, {"ts": 1775511720000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2578.4, "quote_volume": 140.00712, "trades": 2, "taker_buy_quote": 140.00712}, {"ts": 1775511780000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 10726.8, "quote_volume": 582.23664, "trades": 5, "taker_buy_quote": 458.33544}, {"ts": 1775511840000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 263815.5, "quote_volume": 14300.49354, "trades": 36, "taker_buy_quote": 2301.83846}, {"ts": 1775511900000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 7501.6, "quote_volume": 406.01056, "trades": 10, "taker_buy_quote": 94.308}, {"ts": 1775511960000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 116636.9, "quote_volume": 6304.79584, "trades": 31, "taker_buy_quote": 2588.72287}, {"ts": 1775512020000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 36228.8, "quote_volume": 1963.71715, "trades": 22, "taker_buy_quote": 1789.68095}, {"ts": 1775512080000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 81936.9, "quote_volume": 4441.06187, "trades": 208, "taker_buy_quote": 44.46627}, {"ts": 1775512140000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 2863.9, "quote_volume": 155.49897, "trades": 5, "taker_buy_quote": 149.64537}, {"ts": 1775512200000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 1633.2, "quote_volume": 88.68276, "trades": 1, "taker_buy_quote": 88.68276}, {"ts": 1775512260000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3438.8, "quote_volume": 186.72684, "trades": 3, "taker_buy_quote": 186.72684}, {"ts": 1775512320000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 41215.0, "quote_volume": 2233.96575, "trades": 20, "taker_buy_quote": 61.22325}, {"ts": 1775512380000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13947.6, "quote_volume": 757.30517, "trades": 6, "taker_buy_quote": 730.47075}, {"ts": 1775512440000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 4834.3, "quote_volume": 262.17019, "trades": 4, "taker_buy_quote": 82.06359}, {"ts": 1775512500000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 22108.0, "quote_volume": 1198.41686, "trades": 17, "taker_buy_quote": 185.43512}, {"ts": 1775512560000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 117326.3, "quote_volume": 6359.08546, "trades": 24, "taker_buy_quote": 5941.14384}, {"ts": 1775512620000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 16479.4, "quote_volume": 894.83142, "trades": 14, "taker_buy_quote": 820.98342}, {"ts": 1775512680000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 6393.2, "quote_volume": 347.53214, "trades": 5, "taker_buy_quote": 207.47072}, {"ts": 1775512740000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 10283.1, "quote_volume": 558.66018, "trades": 4, "taker_buy_quote": 156.5904}, {"ts": 1775512800000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 142149.9, "quote_volume": 7719.68316, "trades": 43, "taker_buy_quote": 974.05389}, {"ts": 1775512860000, "open": 0.0544, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 65361.7, "quote_volume": 3546.97082, "trades": 30, "taker_buy_quote": 321.27818}, {"ts": 1775512920000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 206738.9, "quote_volume": 11205.40675, "trades": 41, "taker_buy_quote": 7136.03281}, {"ts": 1775512980000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 311264.8, "quote_volume": 16872.31084, "trades": 96, "taker_buy_quote": 11519.16654}, {"ts": 1775513040000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 136444.1, "quote_volume": 7395.41437, "trades": 29, "taker_buy_quote": 3102.10771}, {"ts": 1775513100000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2363.2, "quote_volume": 128.32176, "trades": 2, "taker_buy_quote": 128.32176}, {"ts": 1775513160000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 14668.1, "quote_volume": 795.30182, "trades": 8, "taker_buy_quote": 157.9044}, {"ts": 1775513220000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 4178.4, "quote_volume": 226.87168, "trades": 8, "taker_buy_quote": 218.5032}, {"ts": 1775513280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4713.8, "quote_volume": 255.95934, "trades": 5, "taker_buy_quote": 255.95934}, {"ts": 1775513340000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 41386.9, "quote_volume": 2243.33321, "trades": 11, "taker_buy_quote": 88.63389}, {"ts": 1775513400000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 82422.6, "quote_volume": 4467.43592, "trades": 14, "taker_buy_quote": 4467.43592}, {"ts": 1775513460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 7263.2, "quote_volume": 394.39176, "trades": 4, "taker_buy_quote": 394.39176}, {"ts": 1775513520000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 143978.0, "quote_volume": 7818.0054, "trades": 54, "taker_buy_quote": 4463.44914}, {"ts": 1775513580000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 29573.4, "quote_volume": 1605.99367, "trades": 15, "taker_buy_quote": 1040.50261}, {"ts": 1775513640000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 4748.7, "quote_volume": 258.22928, "trades": 5, "taker_buy_quote": 203.92928}, {"ts": 1775513700000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 2634.7, "quote_volume": 143.31415, "trades": 4, "taker_buy_quote": 135.96736}, {"ts": 1775513760000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 3626.8, "quote_volume": 197.19792, "trades": 6, "taker_buy_quote": 142.89792}, {"ts": 1775513820000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 77482.6, "quote_volume": 4207.30518, "trades": 21, "taker_buy_quote": 983.89971}, {"ts": 1775513880000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 67781.5, "quote_volume": 3680.52583, "trades": 23, "taker_buy_quote": 3675.31179}, {"ts": 1775513940000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 98069.6, "quote_volume": 5325.08798, "trades": 25, "taker_buy_quote": 1438.7328}, {"ts": 1775514000000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2292.6, "quote_volume": 124.48818, "trades": 3, "taker_buy_quote": 124.48818}, {"ts": 1775514060000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 21708.2, "quote_volume": 1178.81827, "trades": 16, "taker_buy_quote": 1178.81827}, {"ts": 1775514120000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 158310.9, "quote_volume": 8596.39101, "trades": 34, "taker_buy_quote": 4028.60985}, {"ts": 1775514180000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 63204.3, "quote_volume": 3431.99349, "trades": 14, "taker_buy_quote": 80.88528}, {"ts": 1775514240000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 4483.0, "quote_volume": 243.4269, "trades": 4, "taker_buy_quote": 243.4269}, {"ts": 1775514300000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2808.3, "quote_volume": 152.49069, "trades": 2, "taker_buy_quote": 152.49069}, {"ts": 1775514360000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 2431.6, "quote_volume": 132.03588, "trades": 3, "taker_buy_quote": 132.03588}, {"ts": 1775514420000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 10113.8, "quote_volume": 549.1518, "trades": 7, "taker_buy_quote": 534.22512}, {"ts": 1775514480000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 5801.9, "quote_volume": 315.04317, "trades": 3, "taker_buy_quote": 315.04317}, {"ts": 1775514540000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 1775.1, "quote_volume": 96.28793, "trades": 2, "taker_buy_quote": 42.08793}, {"ts": 1775514600000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 3241.4, "quote_volume": 176.00802, "trades": 4, "taker_buy_quote": 176.00802}, {"ts": 1775514660000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 29524.6, "quote_volume": 1602.90013, "trades": 11, "taker_buy_quote": 1448.07783}, {"ts": 1775514720000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 62431.8, "quote_volume": 3383.9581, "trades": 17, "taker_buy_quote": 1105.2275}, {"ts": 1775514780000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 77130.2, "quote_volume": 4172.87373, "trades": 72, "taker_buy_quote": 70.41122}, {"ts": 1775514840000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 30096.0, "quote_volume": 1628.43139, "trades": 7, "taker_buy_quote": 128.88218}, {"ts": 1775514900000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 1809.4, "quote_volume": 98.06948, "trades": 3, "taker_buy_quote": 98.06948}, {"ts": 1775514960000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 10234.7, "quote_volume": 553.84715, "trades": 2, "taker_buy_quote": 81.23496}, {"ts": 1775515020000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 73016.8, "quote_volume": 3950.29909, "trades": 20, "taker_buy_quote": 552.78122}, {"ts": 1775515080000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3136.7, "quote_volume": 169.69547, "trades": 3, "taker_buy_quote": 169.69547}, {"ts": 1775515140000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3144.7, "quote_volume": 170.12827, "trades": 2, "taker_buy_quote": 170.12827}, {"ts": 1775515200000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 1692.4, "quote_volume": 91.55884, "trades": 1, "taker_buy_quote": 91.55884}, {"ts": 1775515260000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4329.1, "quote_volume": 234.03977, "trades": 6, "taker_buy_quote": 145.18817}, {"ts": 1775515320000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 10695.6, "quote_volume": 577.86129, "trades": 5, "taker_buy_quote": 161.69949}, {"ts": 1775515380000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 15201.4, "quote_volume": 821.02406, "trades": 2, "taker_buy_quote": 80.31686}, {"ts": 1775515440000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 2367.4, "quote_volume": 128.07634, "trades": 2, "taker_buy_quote": 128.07634}, {"ts": 1775515500000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 147316.2, "quote_volume": 7952.36021, "trades": 67, "taker_buy_quote": 3180.39578}, {"ts": 1775515560000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 3387.7, "quote_volume": 182.9196, "trades": 4, "taker_buy_quote": 174.1878}, {"ts": 1775515620000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1786.3, "quote_volume": 96.4602, "trades": 2, "taker_buy_quote": 96.4602}, {"ts": 1775515680000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1890.1, "quote_volume": 102.0654, "trades": 2, "taker_buy_quote": 102.0654}, {"ts": 1775515740000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 11293.6, "quote_volume": 609.8544, "trades": 4, "taker_buy_quote": 609.8544}, {"ts": 1775515800000, "open": 0.054, "high": 0.054, "low": 0.0539, "close": 0.0539, "volume": 189476.5, "quote_volume": 10212.87642, "trades": 36, "taker_buy_quote": 2459.5878}, {"ts": 1775515860000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 9574.7, "quote_volume": 516.07633, "trades": 11, "taker_buy_quote": 516.07633}, {"ts": 1775515920000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3340.3, "quote_volume": 180.04217, "trades": 3, "taker_buy_quote": 180.04217}, {"ts": 1775515980000, "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 288042.3, "quote_volume": 15521.06186, "trades": 60, "taker_buy_quote": 7325.17277}, {"ts": 1775516040000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 3401.3, "quote_volume": 183.33007, "trades": 4, "taker_buy_quote": 183.33007}, {"ts": 1775516100000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 2213.4, "quote_volume": 119.30226, "trades": 2, "taker_buy_quote": 119.30226}, {"ts": 1775516160000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 109643.3, "quote_volume": 5897.83126, "trades": 30, "taker_buy_quote": 1169.16898}, {"ts": 1775516220000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 72289.5, "quote_volume": 3889.27599, "trades": 21, "taker_buy_quote": 3860.77357}, {"ts": 1775516280000, "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 169424.3, "quote_volume": 9113.59675, "trades": 20, "taker_buy_quote": 138.55739}, {"ts": 1775516340000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 120704.6, "quote_volume": 6482.00272, "trades": 46, "taker_buy_quote": 1928.49511}, {"ts": 1775516400000, "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 1201074.2, "quote_volume": 64391.61578, "trades": 197, "taker_buy_quote": 13299.52569}, {"ts": 1775516460000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 250284.3, "quote_volume": 13388.07665, "trades": 81, "taker_buy_quote": 878.39544}, {"ts": 1775516520000, "open": 0.0535, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 460662.6, "quote_volume": 24665.09379, "trades": 139, "taker_buy_quote": 11464.51892}, {"ts": 1775516580000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 41368.4, "quote_volume": 2217.7869, "trades": 27, "taker_buy_quote": 2169.5469}, {"ts": 1775516640000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 15892.3, "quote_volume": 851.82728, "trades": 14, "taker_buy_quote": 75.09896}, {"ts": 1775516700000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 6651.7, "quote_volume": 356.53112, "trades": 3, "taker_buy_quote": 356.53112}, {"ts": 1775516760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 22967.4, "quote_volume": 1228.7559, "trades": 15, "taker_buy_quote": 376.9289}, {"ts": 1775516820000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 212304.2, "quote_volume": 11337.83758, "trades": 92, "taker_buy_quote": 3406.1647}, {"ts": 1775516880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 174200.1, "quote_volume": 9319.35361, "trades": 120, "taker_buy_quote": 5091.3382}, {"ts": 1775516940000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 107066.2, "quote_volume": 5734.82842, "trades": 35, "taker_buy_quote": 3908.21559}, {"ts": 1775517000000, "open": 0.0537, "high": 0.0538, "low": 0.0537, "close": 0.0537, "volume": 81776.0, "quote_volume": 4391.39918, "trades": 45, "taker_buy_quote": 1790.48801}, {"ts": 1775517060000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 29028.5, "quote_volume": 1556.03547, "trades": 22, "taker_buy_quote": 727.10611}, {"ts": 1775517120000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0537, "volume": 66151.5, "quote_volume": 3546.6008, "trades": 16, "taker_buy_quote": 3074.5992}, {"ts": 1775517180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 57285.4, "quote_volume": 3070.49744, "trades": 30, "taker_buy_quote": 1467.28928}, {"ts": 1775517240000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2515.1, "quote_volume": 134.80936, "trades": 5, "taker_buy_quote": 134.80936}, {"ts": 1775517300000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 70213.5, "quote_volume": 3755.76294, "trades": 17, "taker_buy_quote": 80.63584}, {"ts": 1775517360000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 61312.1, "quote_volume": 3275.862, "trades": 27, "taker_buy_quote": 1818.05802}, {"ts": 1775517420000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 60824.1, "quote_volume": 3248.12973, "trades": 77, "taker_buy_quote": 181.53861}, {"ts": 1775517480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2157.6, "quote_volume": 115.4316, "trades": 2, "taker_buy_quote": 115.4316}, {"ts": 1775517540000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2371.5, "quote_volume": 126.87525, "trades": 2, "taker_buy_quote": 126.87525}, {"ts": 1775517600000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 63776.6, "quote_volume": 3405.83033, "trades": 52, "taker_buy_quote": 2111.91095}, {"ts": 1775517660000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 91299.8, "quote_volume": 4866.52603, "trades": 27, "taker_buy_quote": 398.61089}, {"ts": 1775517720000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 683691.3, "quote_volume": 36440.81478, "trades": 28, "taker_buy_quote": 27466.95495}, {"ts": 1775517780000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 54378.8, "quote_volume": 2898.52578, "trades": 12, "taker_buy_quote": 2638.82153}, {"ts": 1775517840000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 14878.5, "quote_volume": 793.33624, "trades": 7, "taker_buy_quote": 166.70946}, {"ts": 1775517900000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 864947.4, "quote_volume": 46102.38352, "trades": 53, "taker_buy_quote": 37390.94624}, {"ts": 1775517960000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 102415.3, "quote_volume": 5458.88065, "trades": 24, "taker_buy_quote": 125.48544}, {"ts": 1775518020000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 40209.0, "quote_volume": 2141.41678, "trades": 14, "taker_buy_quote": 1224.82334}, {"ts": 1775518080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2519.6, "quote_volume": 134.29468, "trades": 2, "taker_buy_quote": 134.29468}, {"ts": 1775518140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1660.6, "quote_volume": 88.50998, "trades": 3, "taker_buy_quote": 88.50998}, {"ts": 1775518200000, "open": 0.0533, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 146233.8, "quote_volume": 7779.92859, "trades": 46, "taker_buy_quote": 1640.98692}, {"ts": 1775518260000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 14486.6, "quote_volume": 771.95698, "trades": 4, "taker_buy_quote": 676.83538}, {"ts": 1775518320000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 208677.0, "quote_volume": 11136.59268, "trades": 43, "taker_buy_quote": 6684.19821}, {"ts": 1775518380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 21570.0, "quote_volume": 1151.838, "trades": 6, "taker_buy_quote": 1151.838}, {"ts": 1775518440000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 8531.8, "quote_volume": 454.9621, "trades": 3, "taker_buy_quote": 115.96344}, {"ts": 1775518500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2164.2, "quote_volume": 115.56828, "trades": 2, "taker_buy_quote": 115.56828}, {"ts": 1775518560000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 58248.0, "quote_volume": 3104.87536, "trades": 14, "taker_buy_quote": 1181.44359}, {"ts": 1775518620000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 31653.4, "quote_volume": 1687.12622, "trades": 15, "taker_buy_quote": 1687.12622}, {"ts": 1775518680000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 24901.8, "quote_volume": 1327.42479, "trades": 17, "taker_buy_quote": 163.93808}, {"ts": 1775518740000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2351.3, "quote_volume": 125.55942, "trades": 2, "taker_buy_quote": 125.55942}, {"ts": 1775518800000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 143511.9, "quote_volume": 7659.84152, "trades": 35, "taker_buy_quote": 1774.43394}, {"ts": 1775518860000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 83535.4, "quote_volume": 4460.79036, "trades": 18, "taker_buy_quote": 4460.79036}, {"ts": 1775518920000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 21769.7, "quote_volume": 1162.67935, "trades": 3, "taker_buy_quote": 94.89295}, {"ts": 1775518980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8758.0, "quote_volume": 468.553, "trades": 6, "taker_buy_quote": 468.553}, {"ts": 1775519040000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0536, "volume": 43686.9, "quote_volume": 2336.48763, "trades": 19, "taker_buy_quote": 1918.45641}, {"ts": 1775519100000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3313.4, "quote_volume": 177.59824, "trades": 4, "taker_buy_quote": 177.59824}, {"ts": 1775519160000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2536.2, "quote_volume": 135.94032, "trades": 2, "taker_buy_quote": 135.94032}, {"ts": 1775519220000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 56858.9, "quote_volume": 3042.07215, "trades": 17, "taker_buy_quote": 1748.9397}, {"ts": 1775519280000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 22700.9, "quote_volume": 1214.7127, "trades": 5, "taker_buy_quote": 114.9988}, {"ts": 1775519340000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 276731.5, "quote_volume": 14821.25393, "trades": 38, "taker_buy_quote": 8686.14678}, {"ts": 1775519400000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 83282.4, "quote_volume": 4455.6084, "trades": 12, "taker_buy_quote": 3990.80575}, {"ts": 1775519460000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 120337.6, "quote_volume": 6438.4396, "trades": 24, "taker_buy_quote": 202.608}, {"ts": 1775519520000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 6902.3, "quote_volume": 369.51765, "trades": 7, "taker_buy_quote": 131.1056}, {"ts": 1775519580000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 35007.4, "quote_volume": 1872.71628, "trades": 12, "taker_buy_quote": 93.86144}, {"ts": 1775519640000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 33163.2, "quote_volume": 1773.77709, "trades": 11, "taker_buy_quote": 979.88995}, {"ts": 1775519700000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 9524.4, "quote_volume": 509.86073, "trades": 5, "taker_buy_quote": 163.65688}, {"ts": 1775519760000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 78120.2, "quote_volume": 4178.6937, "trades": 32, "taker_buy_quote": 1087.56405}, {"ts": 1775519820000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 14051.4, "quote_volume": 750.74005, "trades": 10, "taker_buy_quote": 211.48015}, {"ts": 1775519880000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 46625.8, "quote_volume": 2492.29971, "trades": 17, "taker_buy_quote": 1327.86465}, {"ts": 1775519940000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 7110.1, "quote_volume": 380.02857, "trades": 12, "taker_buy_quote": 186.83805}, {"ts": 1775520000000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 33548.2, "quote_volume": 1791.30078, "trades": 30, "taker_buy_quote": 463.46709}, {"ts": 1775520060000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 78714.7, "quote_volume": 4210.58529, "trades": 49, "taker_buy_quote": 1940.14005}, {"ts": 1775520120000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 15388.0, "quote_volume": 823.51333, "trades": 10, "taker_buy_quote": 581.37768}, {"ts": 1775520180000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0536, "volume": 269292.8, "quote_volume": 14435.21012, "trades": 67, "taker_buy_quote": 8685.23847}, {"ts": 1775520240000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 53418.7, "quote_volume": 2858.07949, "trades": 27, "taker_buy_quote": 754.48089}, {"ts": 1775520300000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0537, "volume": 101490.8, "quote_volume": 5440.0873, "trades": 20, "taker_buy_quote": 5106.472}, {"ts": 1775520360000, "open": 0.0536, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 60484.4, "quote_volume": 3242.22057, "trades": 28, "taker_buy_quote": 2188.07204}, {"ts": 1775520420000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0534, "volume": 77727.8, "quote_volume": 4158.87464, "trades": 49, "taker_buy_quote": 557.38263}, {"ts": 1775520480000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 90784.8, "quote_volume": 4856.9868, "trades": 42, "taker_buy_quote": 3305.1658}, {"ts": 1775520540000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 67648.8, "quote_volume": 3618.90238, "trades": 27, "taker_buy_quote": 410.94601}, {"ts": 1775520600000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 23855.2, "quote_volume": 1275.83299, "trades": 5, "taker_buy_quote": 1051.44085}, {"ts": 1775520660000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 42592.5, "quote_volume": 2278.64398, "trades": 18, "taker_buy_quote": 1055.1377}, {"ts": 1775520720000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3864.1, "quote_volume": 206.72935, "trades": 4, "taker_buy_quote": 206.72935}, {"ts": 1775520780000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 72818.8, "quote_volume": 3895.87434, "trades": 15, "taker_buy_quote": 3606.91549}, {"ts": 1775520840000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2929.7, "quote_volume": 157.03192, "trades": 2, "taker_buy_quote": 157.03192}, {"ts": 1775520900000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 125535.4, "quote_volume": 6731.30503, "trades": 33, "taker_buy_quote": 6683.06503}, {"ts": 1775520960000, "open": 0.0537, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 117661.4, "quote_volume": 6306.78127, "trades": 19, "taker_buy_quote": 105.74367}, {"ts": 1775521020000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 5011.8, "quote_volume": 268.63248, "trades": 3, "taker_buy_quote": 268.63248}, {"ts": 1775521080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 68478.2, "quote_volume": 3663.5837, "trades": 24, "taker_buy_quote": 1262.74445}, {"ts": 1775521140000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 65754.6, "quote_volume": 3518.01929, "trades": 16, "taker_buy_quote": 3254.61204}, {"ts": 1775521200000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2724.9, "quote_volume": 146.05464, "trades": 2, "taker_buy_quote": 146.05464}, {"ts": 1775521260000, "open": 0.0536, "high": 0.0537, "low": 0.0536, "close": 0.0536, "volume": 179349.8, "quote_volume": 9613.95328, "trades": 40, "taker_buy_quote": 7434.83992}, {"ts": 1775521320000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2831.6, "quote_volume": 151.77376, "trades": 2, "taker_buy_quote": 151.77376}, {"ts": 1775521380000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 72000.1, "quote_volume": 3852.09748, "trades": 23, "taker_buy_quote": 2026.52768}, {"ts": 1775521440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 149291.6, "quote_volume": 7987.1006, "trades": 48, "taker_buy_quote": 1953.5525}, {"ts": 1775521500000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1916.0, "quote_volume": 102.506, "trades": 2, "taker_buy_quote": 102.506}, {"ts": 1775521560000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 138976.7, "quote_volume": 7421.51676, "trades": 41, "taker_buy_quote": 1791.3198}, {"ts": 1775521620000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 224901.3, "quote_volume": 12009.89852, "trades": 40, "taker_buy_quote": 9429.04982}, {"ts": 1775521680000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 7327.5, "quote_volume": 391.58737, "trades": 3, "taker_buy_quote": 159.89545}, {"ts": 1775521740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2925.4, "quote_volume": 156.5089, "trades": 2, "taker_buy_quote": 156.5089}, {"ts": 1775521800000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 170978.9, "quote_volume": 9150.61871, "trades": 32, "taker_buy_quote": 9143.94726}, {"ts": 1775521860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 42347.5, "quote_volume": 2269.826, "trades": 13, "taker_buy_quote": 2269.826}, {"ts": 1775521920000, "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 108155.7, "quote_volume": 5786.3046, "trades": 36, "taker_buy_quote": 2177.43844}, {"ts": 1775521980000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 88901.2, "quote_volume": 4756.16976, "trades": 18, "taker_buy_quote": 384.8255}, {"ts": 1775522040000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 63411.3, "quote_volume": 3384.14327, "trades": 26, "taker_buy_quote": 175.50232}, {"ts": 1775522100000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5776.5, "quote_volume": 308.4651, "trades": 3, "taker_buy_quote": 308.4651}, {"ts": 1775522160000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 78646.5, "quote_volume": 4202.297, "trades": 24, "taker_buy_quote": 4175.597}, {"ts": 1775522220000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 111570.4, "quote_volume": 5957.94954, "trades": 35, "taker_buy_quote": 917.65704}, {"ts": 1775522280000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 5530.1, "quote_volume": 295.30734, "trades": 3, "taker_buy_quote": 295.30734}, {"ts": 1775522340000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2884.1, "quote_volume": 153.91494, "trades": 3, "taker_buy_quote": 102.74694}, {"ts": 1775522400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2891.8, "quote_volume": 154.42212, "trades": 3, "taker_buy_quote": 154.42212}, {"ts": 1775522460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2412.2, "quote_volume": 128.81148, "trades": 2, "taker_buy_quote": 128.81148}, {"ts": 1775522520000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2326.4, "quote_volume": 124.22976, "trades": 2, "taker_buy_quote": 124.22976}, {"ts": 1775522580000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 33070.4, "quote_volume": 1766.13459, "trades": 13, "taker_buy_quote": 1766.13459}, {"ts": 1775522640000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 108855.9, "quote_volume": 5813.01031, "trades": 28, "taker_buy_quote": 2421.77793}, {"ts": 1775522700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2791.1, "quote_volume": 149.32385, "trades": 2, "taker_buy_quote": 149.32385}, {"ts": 1775522760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2293.9, "quote_volume": 122.72365, "trades": 5, "taker_buy_quote": 122.72365}, {"ts": 1775522820000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2494.7, "quote_volume": 133.46645, "trades": 3, "taker_buy_quote": 133.46645}, {"ts": 1775522880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2232.8, "quote_volume": 119.4548, "trades": 2, "taker_buy_quote": 119.4548}, {"ts": 1775522940000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 21449.2, "quote_volume": 1147.5322, "trades": 5, "taker_buy_quote": 1147.5322}, {"ts": 1775523000000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2608.5, "quote_volume": 139.55475, "trades": 2, "taker_buy_quote": 139.55475}, {"ts": 1775523060000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 46346.4, "quote_volume": 2479.63288, "trades": 17, "taker_buy_quote": 2421.03968}, {"ts": 1775523120000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 130570.6, "quote_volume": 6986.85561, "trades": 41, "taker_buy_quote": 1151.77111}, {"ts": 1775523180000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 2572.1, "quote_volume": 137.86456, "trades": 3, "taker_buy_quote": 137.86456}, {"ts": 1775523240000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 22818.7, "quote_volume": 1220.95633, "trades": 12, "taker_buy_quote": 176.16018}, {"ts": 1775523300000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 1261.0, "quote_volume": 67.4635, "trades": 2, "taker_buy_quote": 67.4635}, {"ts": 1775523360000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2931.7, "quote_volume": 156.84595, "trades": 2, "taker_buy_quote": 156.84595}, {"ts": 1775523420000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 53679.5, "quote_volume": 2866.65913, "trades": 15, "taker_buy_quote": 92.99905}, {"ts": 1775523480000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 2702.0, "quote_volume": 144.26878, "trades": 3, "taker_buy_quote": 134.66412}, {"ts": 1775523540000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 81896.7, "quote_volume": 4373.29667, "trades": 16, "taker_buy_quote": 4109.84243}, {"ts": 1775523600000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 26602.6, "quote_volume": 1420.55632, "trades": 12, "taker_buy_quote": 1133.61792}, {"ts": 1775523660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 100609.7, "quote_volume": 5362.49701, "trades": 45, "taker_buy_quote": 292.39314}, {"ts": 1775523720000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 5597.7, "quote_volume": 298.54263, "trades": 13, "taker_buy_quote": 245.32258}, {"ts": 1775523780000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1662.7, "quote_volume": 88.78818, "trades": 1, "taker_buy_quote": 88.78818}, {"ts": 1775523840000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2812.4, "quote_volume": 150.18216, "trades": 3, "taker_buy_quote": 150.18216}, {"ts": 1775523900000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2486.0, "quote_volume": 132.7524, "trades": 2, "taker_buy_quote": 132.7524}, {"ts": 1775523960000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 103561.9, "quote_volume": 5520.03375, "trades": 29, "taker_buy_quote": 1104.83231}, {"ts": 1775524020000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 25239.4, "quote_volume": 1345.43495, "trades": 8, "taker_buy_quote": 1345.43495}, {"ts": 1775524080000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 150718.1, "quote_volume": 8048.50415, "trades": 34, "taker_buy_quote": 6453.64907}, {"ts": 1775524140000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 75007.9, "quote_volume": 3998.22084, "trades": 23, "taker_buy_quote": 1978.74247}, {"ts": 1775524200000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 153482.5, "quote_volume": 8173.55468, "trades": 28, "taker_buy_quote": 144.2298}, {"ts": 1775524260000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3008.8, "quote_volume": 160.19283, "trades": 7, "taker_buy_quote": 66.44911}, {"ts": 1775524320000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 49589.8, "quote_volume": 2643.30097, "trades": 11, "taker_buy_quote": 2643.30097}, {"ts": 1775524380000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2933.5, "quote_volume": 156.6489, "trades": 2, "taker_buy_quote": 156.6489}, {"ts": 1775524440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 97431.5, "quote_volume": 5193.09895, "trades": 27, "taker_buy_quote": 3131.46028}, {"ts": 1775524500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2404.7, "quote_volume": 128.41098, "trades": 5, "taker_buy_quote": 128.41098}, {"ts": 1775524560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2964.4, "quote_volume": 158.29896, "trades": 7, "taker_buy_quote": 158.29896}, {"ts": 1775524620000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 27107.6, "quote_volume": 1447.64347, "trades": 14, "taker_buy_quote": 1447.64347}, {"ts": 1775524680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2564.8, "quote_volume": 137.2168, "trades": 2, "taker_buy_quote": 137.2168}, {"ts": 1775524740000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6975.4, "quote_volume": 373.1839, "trades": 5, "taker_buy_quote": 373.1839}, {"ts": 1775524800000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 7112.0, "quote_volume": 380.80776, "trades": 11, "taker_buy_quote": 338.02381}, {"ts": 1775524860000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 99098.7, "quote_volume": 5311.69032, "trades": 55, "taker_buy_quote": 2061.47744}, {"ts": 1775524920000, "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 3398.8, "quote_volume": 182.17568, "trades": 6, "taker_buy_quote": 182.17568}, {"ts": 1775524980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 53319.1, "quote_volume": 2852.57185, "trades": 19, "taker_buy_quote": 475.8397}, {"ts": 1775525040000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 2714.7, "quote_volume": 145.23645, "trades": 2, "taker_buy_quote": 145.23645}, {"ts": 1775525100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 3088.0, "quote_volume": 165.208, "trades": 3, "taker_buy_quote": 165.208}, {"ts": 1775525160000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0536, "volume": 53348.8, "quote_volume": 2854.28458, "trades": 15, "taker_buy_quote": 2854.28458}, {"ts": 1775525220000, "open": 0.0536, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 65259.0, "quote_volume": 3491.47795, "trades": 14, "taker_buy_quote": 121.66275}, {"ts": 1775525280000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 11101.2, "quote_volume": 593.5927, "trades": 5, "taker_buy_quote": 421.9117}, {"ts": 1775525340000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 108288.8, "quote_volume": 5782.72347, "trades": 37, "taker_buy_quote": 1443.55161}, {"ts": 1775525400000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 10239.4, "quote_volume": 546.87012, "trades": 9, "taker_buy_quote": 546.87012}, {"ts": 1775525460000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 47418.1, "quote_volume": 2532.12654, "trades": 28, "taker_buy_quote": 359.10432}, {"ts": 1775525520000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 39791.6, "quote_volume": 2125.03522, "trades": 11, "taker_buy_quote": 1834.79554}, {"ts": 1775525580000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 8869.6, "quote_volume": 473.58191, "trades": 13, "taker_buy_quote": 99.29196}, {"ts": 1775525640000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2366.5, "quote_volume": 126.3711, "trades": 2, "taker_buy_quote": 126.3711}, {"ts": 1775525700000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2077.9, "quote_volume": 110.95986, "trades": 2, "taker_buy_quote": 110.95986}, {"ts": 1775525760000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 2676.6, "quote_volume": 142.93044, "trades": 2, "taker_buy_quote": 142.93044}, {"ts": 1775525820000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 157002.8, "quote_volume": 8362.24932, "trades": 53, "taker_buy_quote": 3390.92135}, {"ts": 1775525880000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 34875.4, "quote_volume": 1855.45748, "trades": 16, "taker_buy_quote": 141.7046}, {"ts": 1775525940000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 46937.9, "quote_volume": 2497.25789, "trades": 29, "taker_buy_quote": 854.42061}, {"ts": 1775526000000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 44726.9, "quote_volume": 2379.56774, "trades": 18, "taker_buy_quote": 1402.54442}, {"ts": 1775526060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1700.6, "quote_volume": 90.64198, "trades": 2, "taker_buy_quote": 90.64198}, {"ts": 1775526120000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 5438.9, "quote_volume": 289.78852, "trades": 4, "taker_buy_quote": 234.00832}, {"ts": 1775526180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1003.1, "quote_volume": 53.46523, "trades": 1, "taker_buy_quote": 53.46523}, {"ts": 1775526240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3241.8, "quote_volume": 172.78794, "trades": 3, "taker_buy_quote": 172.78794}, {"ts": 1775526300000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4110.7, "quote_volume": 218.98721, "trades": 5, "taker_buy_quote": 158.81801}, {"ts": 1775526360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5003.2, "quote_volume": 266.67056, "trades": 3, "taker_buy_quote": 266.67056}, {"ts": 1775526420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2428.5, "quote_volume": 129.43905, "trades": 2, "taker_buy_quote": 129.43905}, {"ts": 1775526480000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2144.4, "quote_volume": 114.29652, "trades": 3, "taker_buy_quote": 114.29652}, {"ts": 1775526540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2944.7, "quote_volume": 156.95251, "trades": 2, "taker_buy_quote": 156.95251}, {"ts": 1775526600000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 20830.7, "quote_volume": 1108.42632, "trades": 4, "taker_buy_quote": 124.23164}, {"ts": 1775526660000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 22895.2, "quote_volume": 1218.11394, "trades": 19, "taker_buy_quote": 229.1685}, {"ts": 1775526720000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 290613.6, "quote_volume": 15432.01082, "trades": 64, "taker_buy_quote": 6492.98159}, {"ts": 1775526780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 152528.8, "quote_volume": 8099.27928, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775526840000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 6173.5, "quote_volume": 328.12943, "trades": 4, "taker_buy_quote": 168.42056}, {"ts": 1775526900000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1753.9, "quote_volume": 93.30748, "trades": 3, "taker_buy_quote": 93.30748}, {"ts": 1775526960000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 15016.1, "quote_volume": 797.63396, "trades": 9, "taker_buy_quote": 148.4546}, {"ts": 1775527020000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 103954.4, "quote_volume": 5516.97447, "trades": 35, "taker_buy_quote": 1798.88994}, {"ts": 1775527080000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 13851.9, "quote_volume": 734.51201, "trades": 7, "taker_buy_quote": 191.85561}, {"ts": 1775527140000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 5105.3, "quote_volume": 270.91615, "trades": 4, "taker_buy_quote": 178.01775}, {"ts": 1775527200000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 1980.5, "quote_volume": 105.16455, "trades": 2, "taker_buy_quote": 105.16455}, {"ts": 1775527260000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 140494.0, "quote_volume": 7446.42878, "trades": 30, "taker_buy_quote": 510.71628}, {"ts": 1775527320000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 105788.5, "quote_volume": 5611.33985, "trades": 25, "taker_buy_quote": 5611.33985}, {"ts": 1775527380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 119206.0, "quote_volume": 6329.8386, "trades": 17, "taker_buy_quote": 1149.84333}, {"ts": 1775527440000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 117224.5, "quote_volume": 6224.90826, "trades": 27, "taker_buy_quote": 4502.51949}, {"ts": 1775527500000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 80708.3, "quote_volume": 4285.76788, "trades": 19, "taker_buy_quote": 1561.40335}, {"ts": 1775527560000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 4565.2, "quote_volume": 242.58951, "trades": 3, "taker_buy_quote": 94.37148}, {"ts": 1775527620000, "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.053, "volume": 112530.3, "quote_volume": 5969.02156, "trades": 57, "taker_buy_quote": 133.06396}, {"ts": 1775527680000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 6422.1, "quote_volume": 340.58787, "trades": 4, "taker_buy_quote": 114.99867}, {"ts": 1775527740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 878633.9, "quote_volume": 46655.46009, "trades": 47, "taker_buy_quote": 42039.72135}, {"ts": 1775527800000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 10314.6, "quote_volume": 547.91204, "trades": 5, "taker_buy_quote": 110.00696}, {"ts": 1775527860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2240.5, "quote_volume": 119.1946, "trades": 3, "taker_buy_quote": 119.1946}, {"ts": 1775527920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 3623.8, "quote_volume": 192.78616, "trades": 3, "taker_buy_quote": 192.78616}, {"ts": 1775527980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 939.5, "quote_volume": 49.9814, "trades": 1, "taker_buy_quote": 49.9814}, {"ts": 1775528040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2798.6, "quote_volume": 148.88552, "trades": 2, "taker_buy_quote": 148.88552}, {"ts": 1775528100000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 36736.0, "quote_volume": 1950.88114, "trades": 11, "taker_buy_quote": 106.15528}, {"ts": 1775528160000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 20658.9, "quote_volume": 1097.25408, "trades": 4, "taker_buy_quote": 141.77268}, {"ts": 1775528220000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 105953.1, "quote_volume": 5626.18969, "trades": 20, "taker_buy_quote": 1021.5223}, {"ts": 1775528280000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 173620.2, "quote_volume": 9219.44817, "trades": 12, "taker_buy_quote": 9211.29201}, {"ts": 1775528340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2547.3, "quote_volume": 135.51636, "trades": 4, "taker_buy_quote": 135.51636}, {"ts": 1775528400000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 85026.4, "quote_volume": 4523.52289, "trades": 15, "taker_buy_quote": 4523.52289}, {"ts": 1775528460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5567.1, "quote_volume": 296.72643, "trades": 4, "taker_buy_quote": 296.72643}, {"ts": 1775528520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 69179.3, "quote_volume": 3680.33876, "trades": 23, "taker_buy_quote": 1316.035}, {"ts": 1775528580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2539.1, "quote_volume": 135.33403, "trades": 2, "taker_buy_quote": 135.33403}, {"ts": 1775528640000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2781.7, "quote_volume": 148.14406, "trades": 3, "taker_buy_quote": 84.01146}, {"ts": 1775528700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2767.1, "quote_volume": 147.48643, "trades": 2, "taker_buy_quote": 147.48643}, {"ts": 1775528760000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 3992.9, "quote_volume": 212.82157, "trades": 3, "taker_buy_quote": 212.82157}, {"ts": 1775528820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1669.8, "quote_volume": 89.00034, "trades": 1, "taker_buy_quote": 89.00034}, {"ts": 1775528880000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 54458.0, "quote_volume": 2902.74603, "trades": 12, "taker_buy_quote": 2902.74603}, {"ts": 1775528940000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 47458.4, "quote_volume": 2529.60255, "trades": 19, "taker_buy_quote": 135.15058}, {"ts": 1775529000000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 7547.8, "quote_volume": 402.29774, "trades": 3, "taker_buy_quote": 402.29774}, {"ts": 1775529060000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2745.6, "quote_volume": 146.34048, "trades": 2, "taker_buy_quote": 146.34048}, {"ts": 1775529120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1571.0, "quote_volume": 83.7343, "trades": 2, "taker_buy_quote": 83.7343}, {"ts": 1775529180000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2124.3, "quote_volume": 113.22519, "trades": 6, "taker_buy_quote": 113.22519}, {"ts": 1775529240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2947.1, "quote_volume": 157.08043, "trades": 2, "taker_buy_quote": 157.08043}, {"ts": 1775529300000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1812.0, "quote_volume": 96.5796, "trades": 2, "taker_buy_quote": 96.5796}, {"ts": 1775529360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 10771.1, "quote_volume": 574.09963, "trades": 4, "taker_buy_quote": 574.09963}, {"ts": 1775529420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 104310.2, "quote_volume": 5559.73366, "trades": 28, "taker_buy_quote": 2580.8926}, {"ts": 1775529480000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 23112.1, "quote_volume": 1232.20185, "trades": 19, "taker_buy_quote": 1232.20185}, {"ts": 1775529540000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 1524.4, "quote_volume": 81.40296, "trades": 1, "taker_buy_quote": 81.40296}, {"ts": 1775529600000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 3121.9, "quote_volume": 166.70946, "trades": 3, "taker_buy_quote": 166.70946}, {"ts": 1775529660000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 14764.4, "quote_volume": 787.1769, "trades": 13, "taker_buy_quote": 125.15892}, {"ts": 1775529720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 6177.3, "quote_volume": 329.25009, "trades": 4, "taker_buy_quote": 329.25009}, {"ts": 1775529780000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2040.3, "quote_volume": 108.74799, "trades": 2, "taker_buy_quote": 108.74799}, {"ts": 1775529840000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2058.0, "quote_volume": 109.6914, "trades": 2, "taker_buy_quote": 109.6914}, {"ts": 1775529900000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 14941.2, "quote_volume": 795.10283, "trades": 4, "taker_buy_quote": 123.11767}, {"ts": 1775529960000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 57162.5, "quote_volume": 3041.26928, "trades": 49, "taker_buy_quote": 119.54124}, {"ts": 1775530020000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2343.3, "quote_volume": 124.89789, "trades": 2, "taker_buy_quote": 124.89789}, {"ts": 1775530080000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1172.3, "quote_volume": 62.48359, "trades": 2, "taker_buy_quote": 62.48359}, {"ts": 1775530140000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 827.2, "quote_volume": 44.08976, "trades": 2, "taker_buy_quote": 44.08976}, {"ts": 1775530200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 30314.9, "quote_volume": 1612.75268, "trades": 11, "taker_buy_quote": 992.51516}, {"ts": 1775530260000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 22044.4, "quote_volume": 1170.55764, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 231681.0, "quote_volume": 12302.2611, "trades": 33, "taker_buy_quote": 1888.03953}, {"ts": 1775530380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 36729.2, "quote_volume": 1950.32052, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 375.9, "quote_volume": 19.99788, "trades": 3, "taker_buy_quote": 19.99788}, {"ts": 1775530560000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530680000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1254.2, "quote_volume": 66.63561, "trades": 2, "taker_buy_quote": 19.99788}, {"ts": 1775530740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 751.8, "quote_volume": 39.92058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 71125.1, "quote_volume": 3783.85532, "trades": 17, "taker_buy_quote": 3783.85532}, {"ts": 1775530860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2635.3, "quote_volume": 140.19796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530920000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 3005.5, "quote_volume": 159.93012, "trades": 2, "taker_buy_quote": 19.99816}, {"ts": 1775530980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 521.2, "quote_volume": 27.72784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531100000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 20589.5, "quote_volume": 1097.42035, "trades": 15, "taker_buy_quote": 752.21224}, {"ts": 1775531160000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 3002.3, "quote_volume": 160.06004, "trades": 2, "taker_buy_quote": 19.9983}, {"ts": 1775531220000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 725.0, "quote_volume": 38.67755, "trades": 2, "taker_buy_quote": 18.7167}, {"ts": 1775531340000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 112110.1, "quote_volume": 5975.46833, "trades": 32, "taker_buy_quote": 2667.64368}, {"ts": 1775531400000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2630.3, "quote_volume": 140.19499, "trades": 1, "taker_buy_quote": 140.19499}, {"ts": 1775531460000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 375.2, "quote_volume": 19.99816, "trades": 1, "taker_buy_quote": 19.99816}, {"ts": 1775531700000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 5440.8, "quote_volume": 289.95712, "trades": 2, "taker_buy_quote": 269.99648}, {"ts": 1775531820000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 5251.1, "quote_volume": 279.88363, "trades": 1, "taker_buy_quote": 279.88363}, {"ts": 1775531880000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 2072.1, "quote_volume": 110.30793, "trades": 4, "taker_buy_quote": 38.48793}, {"ts": 1775531940000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 6627.8, "quote_volume": 352.86174, "trades": 2, "taker_buy_quote": 140.06174}, {"ts": 1775532000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 375.2, "quote_volume": 19.96064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532060000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 69562.6, "quote_volume": 3707.70028, "trades": 18, "taker_buy_quote": 2804.37188}, {"ts": 1775532120000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 143535.9, "quote_volume": 7650.46347, "trades": 35, "taker_buy_quote": 1312.59778}, {"ts": 1775532180000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 27888.2, "quote_volume": 1487.07313, "trades": 37, "taker_buy_quote": 1199.95136}, {"ts": 1775532240000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 30917.0, "quote_volume": 1647.8646, "trades": 11, "taker_buy_quote": 45.69409}, {"ts": 1775532300000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 375.2, "quote_volume": 19.96064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 375.2, "quote_volume": 19.99816, "trades": 1, "taker_buy_quote": 19.99816}, {"ts": 1775532420000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2627.8, "quote_volume": 140.06174, "trades": 1, "taker_buy_quote": 140.06174}, {"ts": 1775532480000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 4091.5, "quote_volume": 218.00205, "trades": 3, "taker_buy_quote": 178.15525}, {"ts": 1775532540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 18761.7, "quote_volume": 999.99861, "trades": 1, "taker_buy_quote": 999.99861}, {"ts": 1775532780000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1444.5, "quote_volume": 76.97873, "trades": 5, "taker_buy_quote": 69.99889}, {"ts": 1775532840000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 152596.8, "quote_volume": 8118.14976, "trades": 57, "taker_buy_quote": 1219.70044}, {"ts": 1775533140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 578.5, "quote_volume": 30.7762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533200000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 1065.8, "quote_volume": 56.80714, "trades": 1, "taker_buy_quote": 56.80714}, {"ts": 1775533260000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 2500.0, "quote_volume": 133.25, "trades": 1, "taker_buy_quote": 133.25}, {"ts": 1775533320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 972.4, "quote_volume": 51.73168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533380000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 113.3, "quote_volume": 6.03889, "trades": 1, "taker_buy_quote": 6.03889}, {"ts": 1775533500000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533560000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 100.0, "quote_volume": 5.33, "trades": 1, "taker_buy_quote": 5.33}, {"ts": 1775533620000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 3065.5, "quote_volume": 163.35695, "trades": 3, "taker_buy_quote": 145.16255}, {"ts": 1775533740000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1941.0, "quote_volume": 103.3583, "trades": 2, "taker_buy_quote": 51.7543}, {"ts": 1775533800000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 124.3, "quote_volume": 6.61276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 16971.1, "quote_volume": 902.86252, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2632.8, "quote_volume": 140.06496, "trades": 1, "taker_buy_quote": 140.06496}, {"ts": 1775533980000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 62324.3, "quote_volume": 3315.65276, "trades": 15, "taker_buy_quote": 3064.28808}, {"ts": 1775534100000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 73940.5, "quote_volume": 3933.6346, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 867.7, "quote_volume": 46.16164, "trades": 1, "taker_buy_quote": 46.16164}, {"ts": 1775534220000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 93.9, "quote_volume": 4.99548, "trades": 1, "taker_buy_quote": 4.99548}, {"ts": 1775534280000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 127.2, "quote_volume": 6.76704, "trades": 1, "taker_buy_quote": 6.76704}, {"ts": 1775534400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 2031.9, "quote_volume": 108.09708, "trades": 3, "taker_buy_quote": 108.09708}, {"ts": 1775534460000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 425.0, "quote_volume": 22.5675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 890.6, "quote_volume": 47.37992, "trades": 1, "taker_buy_quote": 47.37992}, {"ts": 1775534580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1691.7, "quote_volume": 89.99844, "trades": 1, "taker_buy_quote": 89.99844}, {"ts": 1775534640000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 56060.9, "quote_volume": 2976.83379, "trades": 25, "taker_buy_quote": 507.64662}, {"ts": 1775534700000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 125.3, "quote_volume": 6.65343, "trades": 1, "taker_buy_quote": 6.65343}, {"ts": 1775534760000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 58077.0, "quote_volume": 3078.081, "trades": 27, "taker_buy_quote": 577.7}, {"ts": 1775534820000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 29431.4, "quote_volume": 1558.75931, "trades": 17, "taker_buy_quote": 974.2725}, {"ts": 1775534880000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 317684.0, "quote_volume": 16805.60647, "trades": 24, "taker_buy_quote": 65.1211}, {"ts": 1775534940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 4149.3, "quote_volume": 219.49797, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 5765.3, "quote_volume": 304.9938, "trades": 2, "taker_buy_quote": 4.9979}, {"ts": 1775535120000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 222540.2, "quote_volume": 11772.37658, "trades": 40, "taker_buy_quote": 5936.36394}, {"ts": 1775535300000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 3462.9, "quote_volume": 183.26967, "trades": 2, "taker_buy_quote": 43.5978}, {"ts": 1775535360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5654.6, "quote_volume": 299.6938, "trades": 1, "taker_buy_quote": 299.6938}, {"ts": 1775535420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2487.7, "quote_volume": 131.59933, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 123.8, "quote_volume": 6.54902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 106004.2, "quote_volume": 5607.62218, "trades": 25, "taker_buy_quote": 785.61261}, {"ts": 1775535600000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 63586.8, "quote_volume": 3363.77002, "trades": 15, "taker_buy_quote": 14.999}, {"ts": 1775535660000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 30651.5, "quote_volume": 1621.46435, "trades": 27, "taker_buy_quote": 86.08417}, {"ts": 1775535780000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 31012.5, "quote_volume": 1640.57068, "trades": 11, "taker_buy_quote": 1640.57068}, {"ts": 1775535840000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 34106.0, "quote_volume": 1807.618, "trades": 1, "taker_buy_quote": 1807.618}, {"ts": 1775535900000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 283.0, "quote_volume": 14.999, "trades": 1, "taker_buy_quote": 14.999}, {"ts": 1775536020000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 1015.9, "quote_volume": 53.8427, "trades": 2, "taker_buy_quote": 53.8427}, {"ts": 1775536080000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 237.7, "quote_volume": 12.57433, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 293545.3, "quote_volume": 15557.9009, "trades": 15, "taker_buy_quote": 15557.9009}, {"ts": 1775536260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536440000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 57749.3, "quote_volume": 3066.36505, "trades": 18, "taker_buy_quote": 1583.86149}, {"ts": 1775536500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 332.8, "quote_volume": 17.67168, "trades": 1, "taker_buy_quote": 17.67168}, {"ts": 1775536740000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 138.1, "quote_volume": 7.3193, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 3085.4, "quote_volume": 163.78371, "trades": 2, "taker_buy_quote": 136.73781}, {"ts": 1775536920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 100.2, "quote_volume": 5.32062, "trades": 1, "taker_buy_quote": 5.32062}, {"ts": 1775537160000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 4143.0, "quote_volume": 219.9933, "trades": 2, "taker_buy_quote": 219.9933}, {"ts": 1775537220000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 933.7, "quote_volume": 49.4861, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 38051.4, "quote_volume": 2020.54187, "trades": 20, "taker_buy_quote": 2020.54187}, {"ts": 1775537340000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 1245.4, "quote_volume": 66.1602, "trades": 2, "taker_buy_quote": 15.67272}, {"ts": 1775537580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1252.4, "quote_volume": 66.62768, "trades": 1, "taker_buy_quote": 66.62768}, {"ts": 1775537640000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 9048.5, "quote_volume": 481.3672, "trades": 4, "taker_buy_quote": 474.4642}, {"ts": 1775537700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 93.9, "quote_volume": 4.99548, "trades": 1, "taker_buy_quote": 4.99548}, {"ts": 1775537760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 116917.3, "quote_volume": 6208.4352, "trades": 18, "taker_buy_quote": 67.33524}, {"ts": 1775537940000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 63664.3, "quote_volume": 3375.30268, "trades": 8, "taker_buy_quote": 581.32818}, {"ts": 1775538000000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 158.6, "quote_volume": 8.42166, "trades": 1, "taker_buy_quote": 8.42166}, {"ts": 1775538060000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538120000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 133.8, "quote_volume": 7.0914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 381.7, "quote_volume": 20.26827, "trades": 1, "taker_buy_quote": 20.26827}, {"ts": 1775538300000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 67019.5, "quote_volume": 3552.0335, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 18600.7, "quote_volume": 985.8371, "trades": 2, "taker_buy_quote": 985.8371}, {"ts": 1775538420000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 18903.5, "quote_volume": 999.99515, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538540000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 68264.0, "quote_volume": 3618.9097, "trades": 16, "taker_buy_quote": 3248.8849}, {"ts": 1775538600000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2812.4, "quote_volume": 149.0572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538660000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538720000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 58876.9, "quote_volume": 3126.36339, "trades": 13, "taker_buy_quote": 3126.36339}, {"ts": 1775538780000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 1879.6, "quote_volume": 99.99472, "trades": 1, "taker_buy_quote": 99.99472}, {"ts": 1775538960000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 281.9, "quote_volume": 14.99708, "trades": 1, "taker_buy_quote": 14.99708}, {"ts": 1775539020000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 275.5, "quote_volume": 14.6566, "trades": 1, "taker_buy_quote": 14.6566}, {"ts": 1775539140000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539260000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 375.9, "quote_volume": 19.99788, "trades": 1, "taker_buy_quote": 19.99788}, {"ts": 1775539380000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 96879.6, "quote_volume": 5144.30676, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539560000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 45579.6, "quote_volume": 2415.69062, "trades": 15, "taker_buy_quote": 375.3778}, {"ts": 1775539800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 154.3, "quote_volume": 8.1779, "trades": 1, "taker_buy_quote": 8.1779}, {"ts": 1775539860000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 472.1, "quote_volume": 25.0213, "trades": 1, "taker_buy_quote": 25.0213}, {"ts": 1775539920000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 1316.5, "quote_volume": 69.64285, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539980000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 4606.5, "quote_volume": 243.88385, "trades": 2, "taker_buy_quote": 106.0}, {"ts": 1775540040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 11088.4, "quote_volume": 586.57636, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 18524.6, "quote_volume": 979.95134, "trades": 11, "taker_buy_quote": 337.50729}, {"ts": 1775540160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2647.8, "quote_volume": 140.06862, "trades": 1, "taker_buy_quote": 140.06862}, {"ts": 1775540220000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 42744.5, "quote_volume": 2261.19676, "trades": 11, "taker_buy_quote": 2261.19676}, {"ts": 1775540340000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 734.9, "quote_volume": 38.9041, "trades": 2, "taker_buy_quote": 14.7817}, {"ts": 1775540460000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 13512.7, "quote_volume": 714.82183, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2647.8, "quote_volume": 140.06862, "trades": 1, "taker_buy_quote": 140.06862}, {"ts": 1775540580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 62896.7, "quote_volume": 3320.94576, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 24381.4, "quote_volume": 1287.35665, "trades": 11, "taker_buy_quote": 9.90817}, {"ts": 1775540700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1100.0, "quote_volume": 58.08, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5297.7, "quote_volume": 279.71856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540880000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 19745.2, "quote_volume": 1043.7923, "trades": 5, "taker_buy_quote": 658.99646}, {"ts": 1775541120000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 189.0, "quote_volume": 9.9981, "trades": 1, "taker_buy_quote": 9.9981}, {"ts": 1775541300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 92980.0, "quote_volume": 4909.344, "trades": 38, "taker_buy_quote": 2190.91488}, {"ts": 1775541360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 54344.6, "quote_volume": 2869.39488, "trades": 19, "taker_buy_quote": 2545.6992}, {"ts": 1775541420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 53667.1, "quote_volume": 2833.62288, "trades": 13, "taker_buy_quote": 47.52}, {"ts": 1775541480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 26538.8, "quote_volume": 1402.09734, "trades": 13, "taker_buy_quote": 1402.09734}, {"ts": 1775541600000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 149779.6, "quote_volume": 7912.6191, "trades": 43, "taker_buy_quote": 5242.61537}, {"ts": 1775541660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2650.3, "quote_volume": 139.93584, "trades": 1, "taker_buy_quote": 139.93584}, {"ts": 1775541720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 125.4, "quote_volume": 6.62112, "trades": 1, "taker_buy_quote": 6.62112}, {"ts": 1775541960000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4262.0, "quote_volume": 225.0336, "trades": 3, "taker_buy_quote": 225.0336}, {"ts": 1775542080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 98074.8, "quote_volume": 5168.54196, "trades": 27, "taker_buy_quote": 105.6108}, {"ts": 1775542200000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 52008.7, "quote_volume": 2742.97839, "trades": 18, "taker_buy_quote": 2584.06681}, {"ts": 1775542260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 202429.0, "quote_volume": 10668.0083, "trades": 36, "taker_buy_quote": 1277.32152}, {"ts": 1775542320000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 8190.0, "quote_volume": 431.71324, "trades": 5, "taker_buy_quote": 52.92672}, {"ts": 1775542380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 19888.0, "quote_volume": 1048.0976, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 211990.6, "quote_volume": 11171.90462, "trades": 59, "taker_buy_quote": 3643.13519}, {"ts": 1775542560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 12057.8, "quote_volume": 635.44606, "trades": 12, "taker_buy_quote": 635.44606}, {"ts": 1775542620000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3600.0, "quote_volume": 189.72, "trades": 4, "taker_buy_quote": 189.72}, {"ts": 1775542680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3911.3, "quote_volume": 206.12551, "trades": 3, "taker_buy_quote": 206.12551}, {"ts": 1775542740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 64038.8, "quote_volume": 3374.84476, "trades": 25, "taker_buy_quote": 806.9424}, {"ts": 1775542860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1286.5, "quote_volume": 67.6699, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5939.6, "quote_volume": 312.42296, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 5453.4, "quote_volume": 286.86212, "trades": 2, "taker_buy_quote": 6.99856}, {"ts": 1775543040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 270.4, "quote_volume": 14.25008, "trades": 1, "taker_buy_quote": 14.25008}, {"ts": 1775543280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 94.8, "quote_volume": 4.99596, "trades": 1, "taker_buy_quote": 4.99596}, {"ts": 1775543340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 89115.1, "quote_volume": 4696.36577, "trades": 12, "taker_buy_quote": 4396.39737}, {"ts": 1775543460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 3335.0, "quote_volume": 175.7545, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 125080.9, "quote_volume": 6591.76343, "trades": 15, "taker_buy_quote": 14.11306}, {"ts": 1775543580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 73629.9, "quote_volume": 3880.29573, "trades": 21, "taker_buy_quote": 2199.03398}, {"ts": 1775543640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 686.8, "quote_volume": 36.1736, "trades": 2, "taker_buy_quote": 25.25384}, {"ts": 1775543820000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 2162.8, "quote_volume": 113.85328, "trades": 2, "taker_buy_quote": 47.43}, {"ts": 1775543880000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 37156.6, "quote_volume": 1958.15282, "trades": 15, "taker_buy_quote": 1551.97284}, {"ts": 1775543940000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 11498.7, "quote_volume": 605.97199, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2755.7, "quote_volume": 144.94982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2340.1, "quote_volume": 123.32327, "trades": 3, "taker_buy_quote": 123.32327}, {"ts": 1775544240000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 114517.0, "quote_volume": 6037.4302, "trades": 17, "taker_buy_quote": 5774.54152}, {"ts": 1775544300000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 3589.6, "quote_volume": 189.46834, "trades": 3, "taker_buy_quote": 156.50976}, {"ts": 1775544360000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 133003.7, "quote_volume": 7009.35807, "trades": 25, "taker_buy_quote": 1148.1642}, {"ts": 1775544420000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 171.0, "quote_volume": 9.0117, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 114.0, "quote_volume": 6.0192, "trades": 1, "taker_buy_quote": 6.0192}, {"ts": 1775544540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 392.1, "quote_volume": 20.70288, "trades": 1, "taker_buy_quote": 20.70288}, {"ts": 1775544660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 74718.7, "quote_volume": 3937.67549, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775544780000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 58358.3, "quote_volume": 3076.11351, "trades": 25, "taker_buy_quote": 1432.1212}, {"ts": 1775544840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 96.6, "quote_volume": 5.09082, "trades": 1, "taker_buy_quote": 5.09082}, {"ts": 1775544900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 477.2, "quote_volume": 25.10072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 404.0, "quote_volume": 21.2504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 175.9, "quote_volume": 9.25234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 4657.1, "quote_volume": 244.96346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 55479.0, "quote_volume": 2918.73406, "trades": 28, "taker_buy_quote": 419.35564}, {"ts": 1775545260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545320000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 715.8, "quote_volume": 37.65108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545440000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2281.3, "quote_volume": 119.99638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 167905.7, "quote_volume": 8831.83982, "trades": 35, "taker_buy_quote": 2713.26054}, {"ts": 1775545560000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 189.7, "quote_volume": 9.99719, "trades": 1, "taker_buy_quote": 9.99719}, {"ts": 1775545620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 113475.4, "quote_volume": 5968.80604, "trades": 37, "taker_buy_quote": 2208.8055}, {"ts": 1775545680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 21429.7, "quote_volume": 1127.20222, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5318.1, "quote_volume": 279.73206, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775545800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 113.9, "quote_volume": 6.00253, "trades": 1, "taker_buy_quote": 6.00253}, {"ts": 1775545860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 41633.3, "quote_volume": 2189.91158, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 77253.1, "quote_volume": 4063.51306, "trades": 11, "taker_buy_quote": 3730.392}, {"ts": 1775545980000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546040000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546100000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546160000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546220000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 283.9, "quote_volume": 14.96153, "trades": 1, "taker_buy_quote": 14.96153}, {"ts": 1775546340000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 1838.4, "quote_volume": 96.72993, "trades": 3, "taker_buy_quote": 15.85743}, {"ts": 1775546400000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 860.4, "quote_volume": 45.26928, "trades": 2, "taker_buy_quote": 6.45048}, {"ts": 1775546460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1136.3, "quote_volume": 59.88301, "trades": 1, "taker_buy_quote": 59.88301}, {"ts": 1775546520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 284.6, "quote_volume": 14.99842, "trades": 1, "taker_buy_quote": 14.99842}, {"ts": 1775546580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 776.7, "quote_volume": 40.85442, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 189687.7, "quote_volume": 9996.54179, "trades": 52, "taker_buy_quote": 7317.14731}, {"ts": 1775546760000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 98950.1, "quote_volume": 5214.84677, "trades": 54, "taker_buy_quote": 1897.3765}, {"ts": 1775546820000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 37957.2, "quote_volume": 1996.8145, "trades": 19, "taker_buy_quote": 187.40606}, {"ts": 1775546880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 682171.1, "quote_volume": 35882.19986, "trades": 36, "taker_buy_quote": 28345.94012}, {"ts": 1775546940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 18784.9, "quote_volume": 990.26073, "trades": 12, "taker_buy_quote": 382.32407}, {"ts": 1775547060000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 114275.2, "quote_volume": 6022.57984, "trades": 37, "taker_buy_quote": 3865.5583}, {"ts": 1775547120000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 88116.1, "quote_volume": 4651.59737, "trades": 28, "taker_buy_quote": 2534.32347}, {"ts": 1775547180000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 4300.8, "quote_volume": 227.08224, "trades": 13, "taker_buy_quote": 89.76}, {"ts": 1775547240000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2655.3, "quote_volume": 140.19984, "trades": 1, "taker_buy_quote": 140.19984}, {"ts": 1775547300000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 32196.9, "quote_volume": 1699.99632, "trades": 4, "taker_buy_quote": 1699.99632}, {"ts": 1775547360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547420000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 2439.4, "quote_volume": 128.59672, "trades": 4, "taker_buy_quote": 21.29952}, {"ts": 1775547480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 41912.4, "quote_volume": 2208.73348, "trades": 15, "taker_buy_quote": 1291.2027}, {"ts": 1775547660000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 32785.1, "quote_volume": 1724.76229, "trades": 5, "taker_buy_quote": 140.19781}, {"ts": 1775547720000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 198.7, "quote_volume": 10.45162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547780000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 13660.0, "quote_volume": 719.94506, "trades": 13, "taker_buy_quote": 364.89462}, {"ts": 1775547840000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 757.5, "quote_volume": 39.92025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7548.4, "quote_volume": 397.80068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775547960000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 40560.0, "quote_volume": 2137.512, "trades": 22, "taker_buy_quote": 2006.05712}, {"ts": 1775548080000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 946.9, "quote_volume": 49.99632, "trades": 1, "taker_buy_quote": 49.99632}, {"ts": 1775548140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 705.3, "quote_volume": 37.16931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548320000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 52853.7, "quote_volume": 2785.38999, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775548380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 44783.1, "quote_volume": 2360.06937, "trades": 13, "taker_buy_quote": 1989.28271}, {"ts": 1775548440000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5315.6, "quote_volume": 280.13212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548500000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 518.5, "quote_volume": 27.3768, "trades": 2, "taker_buy_quote": 27.3768}, {"ts": 1775548560000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 95271.3, "quote_volume": 5021.79751, "trades": 24, "taker_buy_quote": 2292.63842}, {"ts": 1775548620000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548680000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 4802.2, "quote_volume": 253.51116, "trades": 3, "taker_buy_quote": 229.79616}, {"ts": 1775548740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 15174.5, "quote_volume": 799.69615, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775548860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 60633.7, "quote_volume": 3195.39599, "trades": 13, "taker_buy_quote": 3195.39599}, {"ts": 1775548920000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 245922.0, "quote_volume": 12985.6076, "trades": 96, "taker_buy_quote": 4844.54984}, {"ts": 1775548980000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 24672.0, "quote_volume": 1300.47993, "trades": 10, "taker_buy_quote": 140.19984}, {"ts": 1775549040000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 2935.8, "quote_volume": 154.68886, "trades": 2, "taker_buy_quote": 140.06606}, {"ts": 1775549100000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 45620.4, "quote_volume": 2399.88726, "trades": 14, "taker_buy_quote": 133.97394}, {"ts": 1775549160000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 89467.5, "quote_volume": 4707.632, "trades": 20, "taker_buy_quote": 4707.632}, {"ts": 1775549220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 947.8, "quote_volume": 49.85428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549340000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5318.1, "quote_volume": 279.73206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 109690.9, "quote_volume": 5780.71043, "trades": 36, "taker_buy_quote": 3829.87764}, {"ts": 1775549580000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 29798.5, "quote_volume": 1570.38095, "trades": 4, "taker_buy_quote": 1570.38095}, {"ts": 1775549640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 360.2, "quote_volume": 18.98254, "trades": 1, "taker_buy_quote": 18.98254}, {"ts": 1775549760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 19198.5, "quote_volume": 1011.76095, "trades": 14, "taker_buy_quote": 1011.76095}, {"ts": 1775549820000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 34863.5, "quote_volume": 1837.30645, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775549880000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 767.0, "quote_volume": 40.3442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 948.7, "quote_volume": 49.99649, "trades": 1, "taker_buy_quote": 49.99649}, {"ts": 1775550000000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2772.1, "quote_volume": 146.08967, "trades": 2, "taker_buy_quote": 146.08967}, {"ts": 1775550060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 56848.7, "quote_volume": 2995.92649, "trades": 22, "taker_buy_quote": 2215.81366}, {"ts": 1775550120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 170.1, "quote_volume": 8.94726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550180000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550240000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 12683.3, "quote_volume": 667.14158, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775550420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 36656.0, "quote_volume": 1928.1056, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775550480000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 229.1, "quote_volume": 12.07357, "trades": 1, "taker_buy_quote": 12.07357}, {"ts": 1775550540000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550600000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550660000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550720000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550780000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550840000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 7043.3, "quote_volume": 370.53453, "trades": 3, "taker_buy_quote": 30.01265}, {"ts": 1775550900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 149315.2, "quote_volume": 7853.97952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5619.3, "quote_volume": 295.57518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 3705.2, "quote_volume": 195.18839, "trades": 5, "taker_buy_quote": 155.39649}, {"ts": 1775551080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 530.6, "quote_volume": 27.96262, "trades": 2, "taker_buy_quote": 27.96262}, {"ts": 1775551140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 379.5, "quote_volume": 19.99965, "trades": 1, "taker_buy_quote": 19.99965}, {"ts": 1775551200000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 245.4, "quote_volume": 12.90804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551320000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 19354.7, "quote_volume": 1019.95474, "trades": 9, "taker_buy_quote": 999.99304}, {"ts": 1775551380000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 4079.6, "quote_volume": 214.99492, "trades": 1, "taker_buy_quote": 214.99492}, {"ts": 1775551440000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 97261.2, "quote_volume": 5125.65496, "trades": 28, "taker_buy_quote": 2618.73151}, {"ts": 1775551500000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 27796.5, "quote_volume": 1464.87555, "trades": 6, "taker_buy_quote": 1464.87555}, {"ts": 1775551560000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 14464.2, "quote_volume": 761.88004, "trades": 6, "taker_buy_quote": 560.26424}, {"ts": 1775551620000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 224.9, "quote_volume": 11.85223, "trades": 1, "taker_buy_quote": 11.85223}, {"ts": 1775551740000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 5682.0, "quote_volume": 299.4414, "trades": 2, "taker_buy_quote": 299.4414}, {"ts": 1775551800000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1000.0, "quote_volume": 52.7, "trades": 1, "taker_buy_quote": 52.7}, {"ts": 1775551860000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 88196.7, "quote_volume": 4647.92814, "trades": 19, "taker_buy_quote": 2823.2444}, {"ts": 1775551920000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 65909.5, "quote_volume": 3473.43065, "trades": 18, "taker_buy_quote": 3462.67458}, {"ts": 1775552040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2657.8, "quote_volume": 140.06606, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 5422.7, "quote_volume": 285.81416, "trades": 4, "taker_buy_quote": 19.99536}, {"ts": 1775552220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 222.9, "quote_volume": 11.76912, "trades": 1, "taker_buy_quote": 11.76912}, {"ts": 1775552340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 333.3, "quote_volume": 17.56491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 124349.4, "quote_volume": 6553.73183, "trades": 28, "taker_buy_quote": 2521.3439}, {"ts": 1775552460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 1150.0, "quote_volume": 60.605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552520000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2092.3, "quote_volume": 110.26421, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552580000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 267.7, "quote_volume": 14.13456, "trades": 2, "taker_buy_quote": 14.13456}, {"ts": 1775552640000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 13067.6, "quote_volume": 690.00708, "trades": 11, "taker_buy_quote": 413.26644}, {"ts": 1775552700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 5233.9, "quote_volume": 276.34992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 2652.8, "quote_volume": 140.06784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552820000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 36969.2, "quote_volume": 1955.78638, "trades": 12, "taker_buy_quote": 1955.78638}, {"ts": 1775552940000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 113683.4, "quote_volume": 6026.04381, "trades": 33, "taker_buy_quote": 3905.64101}, {"ts": 1775553000000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 44261.6, "quote_volume": 2345.8648, "trades": 15, "taker_buy_quote": 14.1139}, {"ts": 1775553060000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 2647.8, "quote_volume": 140.3334, "trades": 1, "taker_buy_quote": 140.3334}, {"ts": 1775553120000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 15826.8, "quote_volume": 838.8074, "trades": 7, "taker_buy_quote": 831.9304}, {"ts": 1775553180000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 180957.9, "quote_volume": 9562.08525, "trades": 24, "taker_buy_quote": 338.69225}, {"ts": 1775553240000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 751.5, "quote_volume": 39.73964, "trades": 2, "taker_buy_quote": 31.97276}, {"ts": 1775553300000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 217533.4, "quote_volume": 11490.74402, "trades": 57, "taker_buy_quote": 8776.16402}, {"ts": 1775553360000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 811.7, "quote_volume": 42.85776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553420000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553480000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 643.0, "quote_volume": 33.9504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553540000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553600000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 443.2, "quote_volume": 23.44528, "trades": 1, "taker_buy_quote": 23.44528}, {"ts": 1775553660000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 41689.0, "quote_volume": 2201.1792, "trades": 11, "taker_buy_quote": 28.84992}, {"ts": 1775553720000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 121911.0, "quote_volume": 6436.9008, "trades": 17, "taker_buy_quote": 6436.9008}, {"ts": 1775553780000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 18977.9, "quote_volume": 1002.03312, "trades": 4, "taker_buy_quote": 1002.03312}, {"ts": 1775553840000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 52443.2, "quote_volume": 2769.00096, "trades": 14, "taker_buy_quote": 2769.00096}, {"ts": 1775553900000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 10409.7, "quote_volume": 549.63216, "trades": 10, "taker_buy_quote": 208.26432}, {"ts": 1775553960000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 54274.1, "quote_volume": 2871.09989, "trades": 21, "taker_buy_quote": 345.74382}, {"ts": 1775554020000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 530.3, "quote_volume": 27.99984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554080000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 79226.5, "quote_volume": 4185.02411, "trades": 73, "taker_buy_quote": 3996.51755}, {"ts": 1775554140000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 808.7, "quote_volume": 42.69936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554200000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 945.1, "quote_volume": 49.99579, "trades": 1, "taker_buy_quote": 49.99579}, {"ts": 1775554260000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554320000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 19280.7, "quote_volume": 1018.37361, "trades": 5, "taker_buy_quote": 186.55185}, {"ts": 1775554380000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 43744.9, "quote_volume": 2314.10521, "trades": 9, "taker_buy_quote": 2314.10521}, {"ts": 1775554440000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 5560.2, "quote_volume": 294.13458, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775554500000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2924.8, "quote_volume": 154.72192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554560000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 67592.9, "quote_volume": 3575.66441, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775554620000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 2647.8, "quote_volume": 140.06862, "trades": 1, "taker_buy_quote": 140.06862}, {"ts": 1775554680000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 115216.9, "quote_volume": 6094.9589, "trades": 21, "taker_buy_quote": 4015.62842}, {"ts": 1775554740000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554800000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 38042.5, "quote_volume": 2012.42471, "trades": 6, "taker_buy_quote": 1999.99559}, {"ts": 1775554860000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 141.2, "quote_volume": 7.45536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554920000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 40290.7, "quote_volume": 2127.34896, "trades": 22, "taker_buy_quote": 278.784}, {"ts": 1775554980000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555040000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 1853.3, "quote_volume": 97.85424, "trades": 4, "taker_buy_quote": 97.85424}, {"ts": 1775555100000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 415.0, "quote_volume": 21.912, "trades": 2, "taker_buy_quote": 21.912}, {"ts": 1775555220000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 6723.0, "quote_volume": 354.9744, "trades": 3, "taker_buy_quote": 354.9744}, {"ts": 1775555280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 123.2, "quote_volume": 6.49264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 754.7, "quote_volume": 39.77269, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 69214.8, "quote_volume": 3647.61996, "trades": 20, "taker_buy_quote": 397.64258}, {"ts": 1775555460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555520000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 13468.5, "quote_volume": 709.69526, "trades": 4, "taker_buy_quote": 659.88832}, {"ts": 1775555580000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 312756.6, "quote_volume": 16453.05653, "trades": 57, "taker_buy_quote": 5451.40359}, {"ts": 1775555640000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 900.0, "quote_volume": 47.43, "trades": 1, "taker_buy_quote": 47.43}, {"ts": 1775555700000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 2386.1, "quote_volume": 125.74747, "trades": 1, "taker_buy_quote": 125.74747}, {"ts": 1775555760000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 2274.5, "quote_volume": 119.73357, "trades": 3, "taker_buy_quote": 49.99649}, {"ts": 1775555880000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555940000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 1851.1, "quote_volume": 97.36786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556060000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556120000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 170.7, "quote_volume": 8.99589, "trades": 1, "taker_buy_quote": 8.99589}, {"ts": 1775556240000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 9846.2, "quote_volume": 518.85529, "trades": 2, "taker_buy_quote": 498.10459}, {"ts": 1775556360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9442.2, "quote_volume": 496.65972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775556480000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 16805.2, "quote_volume": 885.6213, "trades": 9, "taker_buy_quote": 878.92006}, {"ts": 1775556540000, "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 624074.0, "quote_volume": 32771.14751, "trades": 110, "taker_buy_quote": 14744.60033}, {"ts": 1775556600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 18858.0, "quote_volume": 990.045, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775556660000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 246424.4, "quote_volume": 12937.12956, "trades": 24, "taker_buy_quote": 1600.04775}, {"ts": 1775556720000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 22188.2, "quote_volume": 1165.55639, "trades": 13, "taker_buy_quote": 355.51814}, {"ts": 1775556780000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 2262.5, "quote_volume": 119.0075, "trades": 2, "taker_buy_quote": 119.0075}, {"ts": 1775556840000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 57976.6, "quote_volume": 3043.7715, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 39872.3, "quote_volume": 2093.29575, "trades": 21, "taker_buy_quote": 1299.15975}, {"ts": 1775556960000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 2094.8, "quote_volume": 109.977, "trades": 1, "taker_buy_quote": 109.977}, {"ts": 1775557020000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 947.8, "quote_volume": 49.66472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557080000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 1957.1, "quote_volume": 102.55204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557140000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 2610.1, "quote_volume": 136.99694, "trades": 2, "taker_buy_quote": 119.5425}, {"ts": 1775557200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 67512.1, "quote_volume": 3544.38525, "trades": 22, "taker_buy_quote": 2804.4765}, {"ts": 1775557260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 20000.0, "quote_volume": 1050.0, "trades": 2, "taker_buy_quote": 1050.0}, {"ts": 1775557380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 445706.7, "quote_volume": 23318.06347, "trades": 161, "taker_buy_quote": 5884.67431}, {"ts": 1775557560000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 40641.3, "quote_volume": 2121.76306, "trades": 11, "taker_buy_quote": 150.2056}, {"ts": 1775557620000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 296921.4, "quote_volume": 15489.16949, "trades": 69, "taker_buy_quote": 5065.78032}, {"ts": 1775557680000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 146404.6, "quote_volume": 7642.49376, "trades": 46, "taker_buy_quote": 1914.52512}, {"ts": 1775557740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 1393.4, "quote_volume": 72.87482, "trades": 2, "taker_buy_quote": 72.87482}, {"ts": 1775557800000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2227.4, "quote_volume": 116.27028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775557860000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 49747.8, "quote_volume": 2601.92267, "trades": 13, "taker_buy_quote": 2267.40664}, {"ts": 1775557920000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 536.0, "quote_volume": 28.0328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557980000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 30592.7, "quote_volume": 1599.99821, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775558040000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 72800.1, "quote_volume": 3815.22524, "trades": 32, "taker_buy_quote": 3243.35784}, {"ts": 1775558100000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 1308.2, "quote_volume": 68.62285, "trades": 3, "taker_buy_quote": 38.41425}, {"ts": 1775558160000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 89983.3, "quote_volume": 4715.12492, "trades": 22, "taker_buy_quote": 467.00452}, {"ts": 1775558220000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 956.0, "quote_volume": 49.9988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558280000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 12658.0, "quote_volume": 662.0134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775558340000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 739.5, "quote_volume": 38.67585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558400000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 135923.1, "quote_volume": 7108.77813, "trades": 40, "taker_buy_quote": 2531.31477}, {"ts": 1775558460000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 5514.5, "quote_volume": 288.40835, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 1097.3, "quote_volume": 57.40374, "trades": 2, "taker_buy_quote": 7.8338}, {"ts": 1775558580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 2201.9, "quote_volume": 115.15937, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775558640000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 104.6, "quote_volume": 5.47058, "trades": 1, "taker_buy_quote": 5.47058}, {"ts": 1775558700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 208117.2, "quote_volume": 10863.71784, "trades": 56, "taker_buy_quote": 7693.33518}, {"ts": 1775558760000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 38850.7, "quote_volume": 2027.97824, "trades": 65, "taker_buy_quote": 0.0}, {"ts": 1775558820000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 316205.3, "quote_volume": 16474.43033, "trades": 29, "taker_buy_quote": 8994.50627}, {"ts": 1775558880000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 239977.1, "quote_volume": 12518.30838, "trades": 38, "taker_buy_quote": 6472.00134}, {"ts": 1775558940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 27262.5, "quote_volume": 1423.1025, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775559000000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 44457.4, "quote_volume": 2320.9822, "trades": 26, "taker_buy_quote": 159.99616}, {"ts": 1775559060000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 51715.1, "quote_volume": 2699.67162, "trades": 16, "taker_buy_quote": 2677.59102}, {"ts": 1775559120000, "open": 0.0523, "high": 0.0523, "low": 0.0521, "close": 0.0522, "volume": 112335.6, "quote_volume": 5865.72832, "trades": 31, "taker_buy_quote": 2812.40975}, {"ts": 1775559180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 264444.0, "quote_volume": 13803.9768, "trades": 91, "taker_buy_quote": 6626.02266}, {"ts": 1775559240000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 1309.9, "quote_volume": 68.47991, "trades": 5, "taker_buy_quote": 53.93699}, {"ts": 1775559300000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559360000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 84206.6, "quote_volume": 4395.77979, "trades": 26, "taker_buy_quote": 3254.86005}, {"ts": 1775559420000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 27002.2, "quote_volume": 1409.51484, "trades": 10, "taker_buy_quote": 1409.51484}, {"ts": 1775559480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 1000.0, "quote_volume": 52.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559540000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559600000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 137484.3, "quote_volume": 7176.58468, "trades": 40, "taker_buy_quote": 2200.01598}, {"ts": 1775559660000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 66197.9, "quote_volume": 3448.93389, "trades": 28, "taker_buy_quote": 1544.29335}, {"ts": 1775559720000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 15535.1, "quote_volume": 809.37871, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559780000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559900000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559960000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 60244.0, "quote_volume": 3144.7368, "trades": 17, "taker_buy_quote": 2822.76198}, {"ts": 1775560080000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 129303.9, "quote_volume": 6749.6505, "trades": 35, "taker_buy_quote": 1583.66448}, {"ts": 1775560140000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 83562.3, "quote_volume": 4353.67309, "trades": 13, "taker_buy_quote": 40.32972}, {"ts": 1775560200000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 33668.6, "quote_volume": 1754.13406, "trades": 25, "taker_buy_quote": 1254.75035}, {"ts": 1775560260000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 59327.6, "quote_volume": 3090.96796, "trades": 12, "taker_buy_quote": 3090.96796}, {"ts": 1775560320000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 295.6, "quote_volume": 15.40076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560380000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 32267.8, "quote_volume": 1681.15238, "trades": 15, "taker_buy_quote": 718.98}, {"ts": 1775560440000, "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 56141.5, "quote_volume": 2924.91265, "trades": 26, "taker_buy_quote": 2624.2623}, {"ts": 1775560500000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2000.0, "quote_volume": 104.4, "trades": 1, "taker_buy_quote": 104.4}, {"ts": 1775560560000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 4159.5, "quote_volume": 217.10995, "trades": 2, "taker_buy_quote": 208.8}, {"ts": 1775560620000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560680000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 68089.6, "quote_volume": 3547.48323, "trades": 26, "taker_buy_quote": 837.76223}, {"ts": 1775560740000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 10642.4, "quote_volume": 554.46904, "trades": 5, "taker_buy_quote": 554.46904}, {"ts": 1775560800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 13396.2, "quote_volume": 697.94202, "trades": 7, "taker_buy_quote": 404.12407}, {"ts": 1775560860000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 9665.6, "quote_volume": 503.57776, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775560920000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 5889.8, "quote_volume": 306.68821, "trades": 5, "taker_buy_quote": 218.09581}, {"ts": 1775560980000, "open": 0.052, "high": 0.052, "low": 0.052, "close": 0.052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2240.0, "quote_volume": 116.704, "trades": 1, "taker_buy_quote": 116.704}, {"ts": 1775561100000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 64057.9, "quote_volume": 3337.32063, "trades": 18, "taker_buy_quote": 2861.53519}, {"ts": 1775561160000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 2649.2, "quote_volume": 138.02332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561220000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 767.7, "quote_volume": 39.99717, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561280000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 153483.2, "quote_volume": 8011.82304, "trades": 21, "taker_buy_quote": 8011.82304}, {"ts": 1775561340000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 6700.3, "quote_volume": 349.75566, "trades": 3, "taker_buy_quote": 349.75566}, {"ts": 1775561400000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 70657.3, "quote_volume": 3688.31106, "trades": 6, "taker_buy_quote": 3688.31106}, {"ts": 1775561460000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1340.9, "quote_volume": 69.99498, "trades": 1, "taker_buy_quote": 69.99498}, {"ts": 1775561520000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561580000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 156795.5, "quote_volume": 8171.29494, "trades": 51, "taker_buy_quote": 4331.83233}, {"ts": 1775561640000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 450.0, "quote_volume": 23.49, "trades": 3, "taker_buy_quote": 23.49}, {"ts": 1775561700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1107.8, "quote_volume": 57.82716, "trades": 3, "taker_buy_quote": 57.82716}, {"ts": 1775561760000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2051.2, "quote_volume": 107.07264, "trades": 4, "taker_buy_quote": 107.07264}, {"ts": 1775561820000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 186338.8, "quote_volume": 9727.37516, "trades": 12, "taker_buy_quote": 9727.37516}, {"ts": 1775561880000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 157.5, "quote_volume": 8.2215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562000000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 78287.3, "quote_volume": 4086.59706, "trades": 25, "taker_buy_quote": 1052.00226}, {"ts": 1775562060000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 10155.5, "quote_volume": 530.1171, "trades": 7, "taker_buy_quote": 23.26032}, {"ts": 1775562120000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 105004.9, "quote_volume": 5477.38654, "trades": 36, "taker_buy_quote": 2138.4513}, {"ts": 1775562180000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 9582.7, "quote_volume": 500.21694, "trades": 12, "taker_buy_quote": 500.21694}, {"ts": 1775562240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 10947.2, "quote_volume": 572.5012, "trades": 2, "taker_buy_quote": 552.99928}, {"ts": 1775562360000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 35982.8, "quote_volume": 1877.47469, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775562420000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562480000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 949.5, "quote_volume": 49.46895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562540000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 1053.5, "quote_volume": 54.9927, "trades": 2, "taker_buy_quote": 54.9927}, {"ts": 1775562600000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2958.8, "quote_volume": 154.44936, "trades": 2, "taker_buy_quote": 154.44936}, {"ts": 1775562660000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562840000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 383.8, "quote_volume": 19.99598, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 0.0521, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 36041.8, "quote_volume": 1877.79767, "trades": 26, "taker_buy_quote": 1416.99922}, {"ts": 1775563020000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 40363.1, "quote_volume": 2106.95382, "trades": 14, "taker_buy_quote": 2012.99382}, {"ts": 1775563140000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 13922.2, "quote_volume": 728.13106, "trades": 2, "taker_buy_quote": 728.13106}, {"ts": 1775563200000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 3178.3, "quote_volume": 166.0436, "trades": 3, "taker_buy_quote": 71.30582}, {"ts": 1775563260000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563320000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 220995.9, "quote_volume": 11564.92516, "trades": 55, "taker_buy_quote": 10654.41304}, {"ts": 1775563380000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3627.6, "quote_volume": 189.98622, "trades": 2, "taker_buy_quote": 137.67576}, {"ts": 1775563440000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 7255.0, "quote_volume": 380.05225, "trades": 6, "taker_buy_quote": 322.653}, {"ts": 1775563500000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 0.0524, "high": 0.0524, "low": 0.052, "close": 0.0521, "volume": 900648.9, "quote_volume": 46968.6828, "trades": 314, "taker_buy_quote": 22511.94007}, {"ts": 1775563620000, "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 149558.4, "quote_volume": 7777.0568, "trades": 27, "taker_buy_quote": 10.42}, {"ts": 1775563680000, "open": 0.0521, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 489668.4, "quote_volume": 25463.44916, "trades": 56, "taker_buy_quote": 3265.38236}, {"ts": 1775563740000, "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 140778.7, "quote_volume": 7334.25186, "trades": 47, "taker_buy_quote": 4427.87479}, {"ts": 1775563800000, "open": 0.0521, "high": 0.0521, "low": 0.0521, "close": 0.0521, "volume": 40359.5, "quote_volume": 2102.72995, "trades": 15, "taker_buy_quote": 491.83963}, {"ts": 1775563860000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 45223.5, "quote_volume": 2360.71329, "trades": 12, "taker_buy_quote": 2062.77135}, {"ts": 1775563920000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 468.5, "quote_volume": 24.50255, "trades": 1, "taker_buy_quote": 24.50255}, {"ts": 1775563980000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 4006.2, "quote_volume": 209.42857, "trades": 2, "taker_buy_quote": 159.47839}, {"ts": 1775564040000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 14042.1, "quote_volume": 734.40183, "trades": 3, "taker_buy_quote": 734.40183}, {"ts": 1775564100000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 600.0, "quote_volume": 31.38, "trades": 1, "taker_buy_quote": 31.38}, {"ts": 1775564160000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 40716.8, "quote_volume": 2125.68642, "trades": 7, "taker_buy_quote": 140.92758}, {"ts": 1775564220000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 2889.3, "quote_volume": 151.07903, "trades": 4, "taker_buy_quote": 134.70911}, {"ts": 1775564280000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 99615.8, "quote_volume": 5209.52845, "trades": 25, "taker_buy_quote": 874.71227}, {"ts": 1775564340000, "open": 0.0522, "high": 0.0523, "low": 0.0521, "close": 0.0523, "volume": 405625.7, "quote_volume": 21163.64002, "trades": 59, "taker_buy_quote": 6749.78855}, {"ts": 1775564400000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 66315.1, "quote_volume": 3461.64822, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775564460000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 54932.4, "quote_volume": 2867.42128, "trades": 25, "taker_buy_quote": 2067.41754}, {"ts": 1775564520000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 16855.8, "quote_volume": 879.96763, "trades": 9, "taker_buy_quote": 832.98763}, {"ts": 1775564580000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 97122.4, "quote_volume": 5077.9374, "trades": 60, "taker_buy_quote": 2070.80281}, {"ts": 1775564700000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 957.8, "quote_volume": 49.99716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 415.1, "quote_volume": 21.6969, "trades": 4, "taker_buy_quote": 14.99964}, {"ts": 1775564820000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 510.0, "quote_volume": 26.673, "trades": 2, "taker_buy_quote": 26.673}, {"ts": 1775564880000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 191.2, "quote_volume": 9.99976, "trades": 1, "taker_buy_quote": 9.99976}, {"ts": 1775564940000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 956.0, "quote_volume": 49.9032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 70085.3, "quote_volume": 3665.46119, "trades": 30, "taker_buy_quote": 2473.59126}, {"ts": 1775565060000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 25727.6, "quote_volume": 1347.86209, "trades": 4, "taker_buy_quote": 1209.71164}, {"ts": 1775565120000, "open": 0.0524, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 49595.2, "quote_volume": 2593.65071, "trades": 15, "taker_buy_quote": 11.397}, {"ts": 1775565180000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 39185.4, "quote_volume": 2049.39642, "trades": 8, "taker_buy_quote": 2049.39642}, {"ts": 1775565240000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 129.0, "quote_volume": 6.7338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 3124.5, "quote_volume": 163.41135, "trades": 2, "taker_buy_quote": 163.41135}, {"ts": 1775565360000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 4979.6, "quote_volume": 260.43308, "trades": 3, "taker_buy_quote": 260.43308}, {"ts": 1775565420000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 213.7, "quote_volume": 11.17651, "trades": 1, "taker_buy_quote": 11.17651}, {"ts": 1775565540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 15300.6, "quote_volume": 800.22138, "trades": 5, "taker_buy_quote": 800.22138}, {"ts": 1775565600000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 7712.3, "quote_volume": 403.25769, "trades": 4, "taker_buy_quote": 353.35449}, {"ts": 1775565660000, "open": 0.0522, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 5963.3, "quote_volume": 311.82898, "trades": 7, "taker_buy_quote": 284.88856}, {"ts": 1775565720000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 50285.3, "quote_volume": 2625.82739, "trades": 8, "taker_buy_quote": 488.86379}, {"ts": 1775565780000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 89231.6, "quote_volume": 4657.88952, "trades": 21, "taker_buy_quote": 1794.15576}, {"ts": 1775565840000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 29403.8, "quote_volume": 1534.87836, "trades": 7, "taker_buy_quote": 1534.87836}, {"ts": 1775565900000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 24786.3, "quote_volume": 1293.84486, "trades": 9, "taker_buy_quote": 357.03756}, {"ts": 1775565960000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 58379.9, "quote_volume": 3053.26877, "trades": 10, "taker_buy_quote": 3053.26877}, {"ts": 1775566020000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0522, "volume": 3343.9, "quote_volume": 174.84773, "trades": 2, "taker_buy_quote": 154.88645}, {"ts": 1775566080000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 60887.0, "quote_volume": 3178.3014, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775566140000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 939.9, "quote_volume": 49.0071, "trades": 2, "taker_buy_quote": 19.99782}, {"ts": 1775566260000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 2794.1, "quote_volume": 145.85202, "trades": 2, "taker_buy_quote": 145.85202}, {"ts": 1775566320000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0521, "volume": 3992.8, "quote_volume": 208.37168, "trades": 4, "taker_buy_quote": 181.0296}, {"ts": 1775566380000, "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 6503.2, "quote_volume": 339.46704, "trades": 4, "taker_buy_quote": 339.46704}, {"ts": 1775566440000, "open": 0.0522, "high": 0.0522, "low": 0.0521, "close": 0.0522, "volume": 6350.5, "quote_volume": 331.48013, "trades": 3, "taker_buy_quote": 323.15976}, {"ts": 1775566500000, "open": 0.0521, "high": 0.0524, "low": 0.0521, "close": 0.0524, "volume": 398767.9, "quote_volume": 20830.03773, "trades": 88, "taker_buy_quote": 13924.38777}, {"ts": 1775566560000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 94700.1, "quote_volume": 4952.81523, "trades": 29, "taker_buy_quote": 3349.78885}, {"ts": 1775566620000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 231065.0, "quote_volume": 12084.6995, "trades": 52, "taker_buy_quote": 3448.4528}, {"ts": 1775566680000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 76928.8, "quote_volume": 4023.37624, "trades": 12, "taker_buy_quote": 3213.42706}, {"ts": 1775566740000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 78471.7, "quote_volume": 4104.06991, "trades": 14, "taker_buy_quote": 164.96466}, {"ts": 1775566800000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 46764.2, "quote_volume": 2446.07388, "trades": 21, "taker_buy_quote": 1927.38863}, {"ts": 1775566860000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 5096.4, "quote_volume": 267.05136, "trades": 3, "taker_buy_quote": 267.05136}, {"ts": 1775566920000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 12429.7, "quote_volume": 651.31628, "trades": 6, "taker_buy_quote": 651.31628}, {"ts": 1775566980000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 3381.3, "quote_volume": 177.04636, "trades": 5, "taker_buy_quote": 107.08988}, {"ts": 1775567040000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 26682.9, "quote_volume": 1398.18396, "trades": 8, "taker_buy_quote": 1398.18396}, {"ts": 1775567100000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 103054.3, "quote_volume": 5400.33854, "trades": 54, "taker_buy_quote": 3885.51218}, {"ts": 1775567160000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 205490.8, "quote_volume": 10789.05473, "trades": 67, "taker_buy_quote": 6163.24823}, {"ts": 1775567220000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 58169.1, "quote_volume": 3054.53426, "trades": 25, "taker_buy_quote": 2807.47976}, {"ts": 1775567280000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 55348.0, "quote_volume": 2905.15101, "trades": 22, "taker_buy_quote": 773.66625}, {"ts": 1775567340000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 14458.9, "quote_volume": 758.76621, "trades": 9, "taker_buy_quote": 587.92125}, {"ts": 1775567400000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 14999.2, "quote_volume": 786.80372, "trades": 11, "taker_buy_quote": 443.961}, {"ts": 1775567460000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 16086.8, "quote_volume": 844.19856, "trades": 12, "taker_buy_quote": 656.376}, {"ts": 1775567520000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 31580.1, "quote_volume": 1656.07042, "trades": 16, "taker_buy_quote": 668.4195}, {"ts": 1775567580000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 13360.8, "quote_volume": 701.08317, "trades": 9, "taker_buy_quote": 513.05625}, {"ts": 1775567640000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 129414.6, "quote_volume": 6782.73525, "trades": 88, "taker_buy_quote": 2855.92828}, {"ts": 1775567700000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 14756.3, "quote_volume": 774.34509, "trades": 9, "taker_buy_quote": 585.35925}, {"ts": 1775567760000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 56680.7, "quote_volume": 2969.67777, "trades": 21, "taker_buy_quote": 866.65932}, {"ts": 1775567820000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 11002.2, "quote_volume": 576.47712, "trades": 10, "taker_buy_quote": 556.51944}, {"ts": 1775567880000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 10673.6, "quote_volume": 559.29664, "trades": 7, "taker_buy_quote": 559.29664}, {"ts": 1775567940000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 15471.8, "quote_volume": 810.64346, "trades": 11, "taker_buy_quote": 769.39968}, {"ts": 1775568000000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 8313.9, "quote_volume": 435.6102, "trades": 8, "taker_buy_quote": 415.65252}, {"ts": 1775568060000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 135888.5, "quote_volume": 7120.5574, "trades": 32, "taker_buy_quote": 7120.5574}, {"ts": 1775568120000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7276.1, "quote_volume": 381.26764, "trades": 6, "taker_buy_quote": 381.26764}, {"ts": 1775568180000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 17952.1, "quote_volume": 940.67504, "trades": 16, "taker_buy_quote": 932.83004}, {"ts": 1775568240000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 192541.8, "quote_volume": 10070.1177, "trades": 50, "taker_buy_quote": 3405.48686}, {"ts": 1775568300000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 20241.3, "quote_volume": 1058.61999, "trades": 11, "taker_buy_quote": 1058.61999}, {"ts": 1775568360000, "open": 0.0523, "high": 0.0523, "low": 0.0522, "close": 0.0523, "volume": 11866.4, "quote_volume": 620.60032, "trades": 12, "taker_buy_quote": 614.12752}, {"ts": 1775568420000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 8222.2, "quote_volume": 430.02106, "trades": 7, "taker_buy_quote": 430.02106}, {"ts": 1775568480000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 40644.1, "quote_volume": 2125.68643, "trades": 18, "taker_buy_quote": 2125.68643}, {"ts": 1775568540000, "open": 0.0523, "high": 0.0523, "low": 0.0523, "close": 0.0523, "volume": 7398.1, "quote_volume": 386.92063, "trades": 6, "taker_buy_quote": 386.92063}, {"ts": 1775568600000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 118945.7, "quote_volume": 6231.70542, "trades": 40, "taker_buy_quote": 4423.56308}, {"ts": 1775568660000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 99686.4, "quote_volume": 5214.72458, "trades": 66, "taker_buy_quote": 2667.06606}, {"ts": 1775568720000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 10632.4, "quote_volume": 557.13776, "trades": 10, "taker_buy_quote": 557.13776}, {"ts": 1775568780000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 35224.1, "quote_volume": 1842.95344, "trades": 9, "taker_buy_quote": 384.09724}, {"ts": 1775568840000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 11468.1, "quote_volume": 600.88844, "trades": 8, "taker_buy_quote": 579.96844}, {"ts": 1775568900000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 13839.0, "quote_volume": 725.14472, "trades": 9, "taker_buy_quote": 715.27048}, {"ts": 1775568960000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 41593.7, "quote_volume": 2179.50988, "trades": 67, "taker_buy_quote": 674.46136}, {"ts": 1775569020000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 20763.9, "quote_volume": 1087.0733, "trades": 8, "taker_buy_quote": 587.57692}, {"ts": 1775569080000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 80006.2, "quote_volume": 4193.31757, "trades": 29, "taker_buy_quote": 3741.18941}, {"ts": 1775569140000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 95170.2, "quote_volume": 4987.34841, "trades": 20, "taker_buy_quote": 413.93929}, {"ts": 1775569200000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 45604.1, "quote_volume": 2391.92395, "trades": 33, "taker_buy_quote": 2034.30967}, {"ts": 1775569260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 9852.3, "quote_volume": 517.24575, "trades": 6, "taker_buy_quote": 517.24575}, {"ts": 1775569320000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 48060.7, "quote_volume": 2523.18675, "trades": 16, "taker_buy_quote": 2523.18675}, {"ts": 1775569380000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 9552.4, "quote_volume": 501.501, "trades": 6, "taker_buy_quote": 501.501}, {"ts": 1775569440000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 50762.5, "quote_volume": 2660.77169, "trades": 21, "taker_buy_quote": 1192.15165}, {"ts": 1775569500000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 57382.1, "quote_volume": 3007.40156, "trades": 36, "taker_buy_quote": 2103.60112}, {"ts": 1775569560000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 60682.0, "quote_volume": 3180.48264, "trades": 39, "taker_buy_quote": 1053.16316}, {"ts": 1775569620000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 67508.6, "quote_volume": 3538.38613, "trades": 28, "taker_buy_quote": 2294.85029}, {"ts": 1775569680000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 9398.9, "quote_volume": 493.44225, "trades": 10, "taker_buy_quote": 493.44225}, {"ts": 1775569740000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 22736.7, "quote_volume": 1192.60171, "trades": 8, "taker_buy_quote": 629.28075}, {"ts": 1775569800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7473.9, "quote_volume": 392.37975, "trades": 8, "taker_buy_quote": 392.37975}, {"ts": 1775569860000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 186087.9, "quote_volume": 9769.61475, "trades": 82, "taker_buy_quote": 4238.5875}, {"ts": 1775569920000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 21151.2, "quote_volume": 1110.438, "trades": 35, "taker_buy_quote": 1110.438}, {"ts": 1775569980000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 40858.1, "quote_volume": 2145.35047, "trades": 13, "taker_buy_quote": 619.40122}, {"ts": 1775570040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 41789.9, "quote_volume": 2193.96975, "trades": 25, "taker_buy_quote": 2083.5255}, {"ts": 1775570100000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 8473.4, "quote_volume": 444.65227, "trades": 8, "taker_buy_quote": 339.20775}, {"ts": 1775570160000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 75760.6, "quote_volume": 3970.84412, "trades": 23, "taker_buy_quote": 592.5742}, {"ts": 1775570220000, "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 59857.7, "quote_volume": 3136.28561, "trades": 31, "taker_buy_quote": 2039.7869}, {"ts": 1775570280000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8518.9, "quote_volume": 447.24225, "trades": 6, "taker_buy_quote": 447.24225}, {"ts": 1775570340000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 11894.0, "quote_volume": 624.39216, "trades": 11, "taker_buy_quote": 601.944}, {"ts": 1775570400000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 7516.2, "quote_volume": 394.50509, "trades": 6, "taker_buy_quote": 344.51025}, {"ts": 1775570460000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 100008.0, "quote_volume": 5241.20402, "trades": 26, "taker_buy_quote": 1770.32234}, {"ts": 1775570520000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 36957.7, "quote_volume": 1936.58348, "trades": 13, "taker_buy_quote": 374.35084}, {"ts": 1775570580000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 86756.3, "quote_volume": 4538.23122, "trades": 36, "taker_buy_quote": 459.40652}, {"ts": 1775570640000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 110907.7, "quote_volume": 5801.34147, "trades": 42, "taker_buy_quote": 2501.19578}, {"ts": 1775570700000, "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0524, "volume": 87454.4, "quote_volume": 4572.81728, "trades": 37, "taker_buy_quote": 2712.85263}, {"ts": 1775570760000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 161840.7, "quote_volume": 8464.73687, "trades": 87, "taker_buy_quote": 2960.10434}, {"ts": 1775570820000, "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 109345.2, "quote_volume": 5718.91877, "trades": 42, "taker_buy_quote": 3477.84286}, {"ts": 1775570880000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 107268.1, "quote_volume": 5610.87469, "trades": 39, "taker_buy_quote": 2306.79604}, {"ts": 1775570940000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 54832.0, "quote_volume": 2869.05462, "trades": 22, "taker_buy_quote": 1763.89286}, {"ts": 1775571000000, "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 89974.7, "quote_volume": 4714.68953, "trades": 37, "taker_buy_quote": 2270.76011}, {"ts": 1775571060000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 8262.8, "quote_volume": 432.97072, "trades": 7, "taker_buy_quote": 432.97072}, {"ts": 1775571120000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 13018.2, "quote_volume": 682.1262, "trades": 10, "taker_buy_quote": 667.75416}, {"ts": 1775571180000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 9980.0, "quote_volume": 522.952, "trades": 8, "taker_buy_quote": 522.952}, {"ts": 1775571240000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 8445.8, "quote_volume": 442.55992, "trades": 10, "taker_buy_quote": 442.55992}, {"ts": 1775571300000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 81176.8, "quote_volume": 4253.66432, "trades": 24, "taker_buy_quote": 2085.782}, {"ts": 1775571360000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 39256.1, "quote_volume": 2057.65907, "trades": 25, "taker_buy_quote": 369.59307}, {"ts": 1775571420000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 143755.1, "quote_volume": 7532.76724, "trades": 33, "taker_buy_quote": 7532.76724}, {"ts": 1775571480000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 8884.5, "quote_volume": 465.38164, "trades": 9, "taker_buy_quote": 378.47996}, {"ts": 1775571540000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 83813.1, "quote_volume": 4383.83512, "trades": 37, "taker_buy_quote": 1458.03191}, {"ts": 1775571600000, "open": 0.0523, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 15213.2, "quote_volume": 796.7187, "trades": 16, "taker_buy_quote": 668.59939}, {"ts": 1775571660000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 74132.7, "quote_volume": 3886.79508, "trades": 31, "taker_buy_quote": 3351.0094}, {"ts": 1775571720000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 39448.6, "quote_volume": 2074.20641, "trades": 18, "taker_buy_quote": 1659.48266}, {"ts": 1775571780000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 44942.9, "quote_volume": 2364.46663, "trades": 58, "taker_buy_quote": 1495.80992}, {"ts": 1775571840000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 26716.2, "quote_volume": 1407.84833, "trades": 15, "taker_buy_quote": 1357.66267}, {"ts": 1775571900000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 12078.9, "quote_volume": 636.55803, "trades": 8, "taker_buy_quote": 636.55803}, {"ts": 1775571960000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 17311.0, "quote_volume": 911.43448, "trades": 10, "taker_buy_quote": 461.58876}, {"ts": 1775572020000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 16716.4, "quote_volume": 880.95428, "trades": 6, "taker_buy_quote": 880.95428}, {"ts": 1775572080000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 7684.2, "quote_volume": 404.95734, "trades": 6, "taker_buy_quote": 404.95734}, {"ts": 1775572140000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6794.6, "quote_volume": 358.07542, "trades": 9, "taker_buy_quote": 358.07542}, {"ts": 1775572200000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 18366.9, "quote_volume": 966.87888, "trades": 29, "taker_buy_quote": 411.02838}, {"ts": 1775572260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 11936.7, "quote_volume": 627.87042, "trades": 8, "taker_buy_quote": 627.87042}, {"ts": 1775572320000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 12086.8, "quote_volume": 635.57981, "trades": 12, "taker_buy_quote": 537.99806}, {"ts": 1775572380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 43467.2, "quote_volume": 2286.37472, "trades": 34, "taker_buy_quote": 1492.9721}, {"ts": 1775572440000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 106620.0, "quote_volume": 5606.6524, "trades": 35, "taker_buy_quote": 1532.6749}, {"ts": 1775572500000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 63957.2, "quote_volume": 3358.06172, "trades": 59, "taker_buy_quote": 870.02372}, {"ts": 1775572560000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 68256.9, "quote_volume": 3583.47155, "trades": 59, "taker_buy_quote": 1273.64475}, {"ts": 1775572620000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0526, "volume": 103635.4, "quote_volume": 5441.28552, "trades": 102, "taker_buy_quote": 1283.99775}, {"ts": 1775572680000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 9840.8, "quote_volume": 517.57963, "trades": 7, "taker_buy_quote": 493.19338}, {"ts": 1775572740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 42226.1, "quote_volume": 2216.87025, "trades": 18, "taker_buy_quote": 879.3225}, {"ts": 1775572800000, "open": 0.0524, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 129942.7, "quote_volume": 6822.33481, "trades": 56, "taker_buy_quote": 4134.22179}, {"ts": 1775572860000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 26326.9, "quote_volume": 1382.61741, "trades": 11, "taker_buy_quote": 1382.61741}, {"ts": 1775572920000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 38696.2, "quote_volume": 2032.60675, "trades": 28, "taker_buy_quote": 684.62725}, {"ts": 1775572980000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 10999.7, "quote_volume": 577.48425, "trades": 10, "taker_buy_quote": 577.48425}, {"ts": 1775573040000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 13438.9, "quote_volume": 705.54225, "trades": 9, "taker_buy_quote": 705.54225}, {"ts": 1775573100000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 6564.2, "quote_volume": 344.6205, "trades": 7, "taker_buy_quote": 344.6205}, {"ts": 1775573160000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 36031.0, "quote_volume": 1892.92515, "trades": 29, "taker_buy_quote": 1819.12735}, {"ts": 1775573220000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 31807.0, "quote_volume": 1673.22001, "trades": 18, "taker_buy_quote": 469.23231}, {"ts": 1775573280000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 182211.6, "quote_volume": 9584.33016, "trades": 26, "taker_buy_quote": 4097.85034}, {"ts": 1775573340000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 8897.7, "quote_volume": 468.00841, "trades": 10, "taker_buy_quote": 462.43816}, {"ts": 1775573400000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 9133.5, "quote_volume": 480.32687, "trades": 8, "taker_buy_quote": 430.33112}, {"ts": 1775573460000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9911.6, "quote_volume": 521.35016, "trades": 6, "taker_buy_quote": 521.35016}, {"ts": 1775573520000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9953.6, "quote_volume": 523.55936, "trades": 8, "taker_buy_quote": 523.55936}, {"ts": 1775573580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 6599.1, "quote_volume": 347.11266, "trades": 9, "taker_buy_quote": 347.11266}, {"ts": 1775573640000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 10089.5, "quote_volume": 530.7077, "trades": 7, "taker_buy_quote": 530.7077}, {"ts": 1775573700000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 55033.2, "quote_volume": 2890.80547, "trades": 25, "taker_buy_quote": 888.60247}, {"ts": 1775573760000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 20170.0, "quote_volume": 1057.90239, "trades": 11, "taker_buy_quote": 522.05475}, {"ts": 1775573820000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 9367.1, "quote_volume": 491.77275, "trades": 9, "taker_buy_quote": 491.77275}, {"ts": 1775573880000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7182.3, "quote_volume": 377.07075, "trades": 6, "taker_buy_quote": 377.07075}, {"ts": 1775573940000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8506.8, "quote_volume": 446.607, "trades": 8, "taker_buy_quote": 446.607}, {"ts": 1775574000000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 17609.1, "quote_volume": 922.84059, "trades": 19, "taker_buy_quote": 421.98567}, {"ts": 1775574060000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 18727.4, "quote_volume": 980.36975, "trades": 13, "taker_buy_quote": 485.60652}, {"ts": 1775574120000, "open": 0.0524, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 157212.4, "quote_volume": 8239.867, "trades": 42, "taker_buy_quote": 7539.50956}, {"ts": 1775574180000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 10574.7, "quote_volume": 555.17175, "trades": 14, "taker_buy_quote": 555.17175}, {"ts": 1775574240000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 38558.3, "quote_volume": 2024.98616, "trades": 18, "taker_buy_quote": 1767.66266}, {"ts": 1775574300000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 114265.9, "quote_volume": 5996.94805, "trades": 35, "taker_buy_quote": 3563.847}, {"ts": 1775574360000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 13599.5, "quote_volume": 713.97375, "trades": 12, "taker_buy_quote": 713.97375}, {"ts": 1775574420000, "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 88365.6, "quote_volume": 4630.80962, "trades": 38, "taker_buy_quote": 886.86509}, {"ts": 1775574480000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 23294.4, "quote_volume": 1220.62656, "trades": 46, "taker_buy_quote": 862.57736}, {"ts": 1775574540000, "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0524, "volume": 42158.5, "quote_volume": 2208.56869, "trades": 24, "taker_buy_quote": 1927.86936}, {"ts": 1775574600000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 14355.2, "quote_volume": 753.4628, "trades": 12, "taker_buy_quote": 656.418}, {"ts": 1775574660000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 9621.9, "quote_volume": 505.14021, "trades": 9, "taker_buy_quote": 500.14125}, {"ts": 1775574720000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 35403.1, "quote_volume": 1855.68198, "trades": 15, "taker_buy_quote": 293.7585}, {"ts": 1775574780000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 11668.1, "quote_volume": 611.40844, "trades": 6, "taker_buy_quote": 611.40844}, {"ts": 1775574840000, "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 7844.6, "quote_volume": 411.05704, "trades": 8, "taker_buy_quote": 411.05704}, {"ts": 1775574900000, "open": 0.0523, "high": 0.0526, "low": 0.0523, "close": 0.0526, "volume": 280100.6, "quote_volume": 14712.71504, "trades": 87, "taker_buy_quote": 10005.30816}, {"ts": 1775574960000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 118540.8, "quote_volume": 6236.91612, "trades": 34, "taker_buy_quote": 4923.66214}, {"ts": 1775575020000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 33385.8, "quote_volume": 1756.09308, "trades": 14, "taker_buy_quote": 1756.09308}, {"ts": 1775575080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 10225.8, "quote_volume": 537.87708, "trades": 12, "taker_buy_quote": 537.87708}, {"ts": 1775575140000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9658.6, "quote_volume": 508.04236, "trades": 9, "taker_buy_quote": 508.04236}, {"ts": 1775575200000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 10233.0, "quote_volume": 537.91608, "trades": 6, "taker_buy_quote": 359.56308}, {"ts": 1775575260000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 82495.9, "quote_volume": 4339.28434, "trades": 27, "taker_buy_quote": 4339.28434}, {"ts": 1775575320000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 10826.0, "quote_volume": 569.35005, "trades": 9, "taker_buy_quote": 518.1363}, {"ts": 1775575380000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 9451.1, "quote_volume": 497.12786, "trades": 10, "taker_buy_quote": 497.12786}, {"ts": 1775575440000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 224663.7, "quote_volume": 11797.26595, "trades": 45, "taker_buy_quote": 1273.8142}, {"ts": 1775575500000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 34090.1, "quote_volume": 1790.79405, "trades": 10, "taker_buy_quote": 559.5588}, {"ts": 1775575560000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 92391.3, "quote_volume": 4860.08297, "trades": 44, "taker_buy_quote": 3362.26641}, {"ts": 1775575620000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 60407.7, "quote_volume": 3177.08609, "trades": 19, "taker_buy_quote": 772.44102}, {"ts": 1775575680000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 68926.5, "quote_volume": 3625.5339, "trades": 18, "taker_buy_quote": 3625.5339}, {"ts": 1775575740000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 30174.3, "quote_volume": 1587.14575, "trades": 16, "taker_buy_quote": 1575.37}, {"ts": 1775575800000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 27278.8, "quote_volume": 1434.86488, "trades": 11, "taker_buy_quote": 1434.86488}, {"ts": 1775575860000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 71688.1, "quote_volume": 3770.79406, "trades": 27, "taker_buy_quote": 2201.46254}, {"ts": 1775575920000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 26256.8, "quote_volume": 1382.65232, "trades": 20, "taker_buy_quote": 1039.48466}, {"ts": 1775575980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6765.9, "quote_volume": 356.56293, "trades": 4, "taker_buy_quote": 356.56293}, {"ts": 1775576040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 23948.7, "quote_volume": 1262.09649, "trades": 10, "taker_buy_quote": 1262.09649}, {"ts": 1775576100000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 20836.1, "quote_volume": 1096.73116, "trades": 14, "taker_buy_quote": 396.4621}, {"ts": 1775576160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 10345.4, "quote_volume": 545.20258, "trades": 8, "taker_buy_quote": 545.20258}, {"ts": 1775576220000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 84205.2, "quote_volume": 4431.79045, "trades": 31, "taker_buy_quote": 2098.91733}, {"ts": 1775576280000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 13446.4, "quote_volume": 708.61138, "trades": 10, "taker_buy_quote": 701.29998}, {"ts": 1775576340000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 94490.9, "quote_volume": 4970.93751, "trades": 27, "taker_buy_quote": 2400.54383}, {"ts": 1775576400000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 31184.4, "quote_volume": 1641.76688, "trades": 11, "taker_buy_quote": 773.34088}, {"ts": 1775576460000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 16813.4, "quote_volume": 885.33982, "trades": 15, "taker_buy_quote": 503.27446}, {"ts": 1775576520000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 35372.7, "quote_volume": 1861.039, "trades": 15, "taker_buy_quote": 599.94874}, {"ts": 1775576580000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 26670.5, "quote_volume": 1402.8683, "trades": 12, "taker_buy_quote": 1402.8683}, {"ts": 1775576640000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 73745.1, "quote_volume": 3879.60333, "trades": 19, "taker_buy_quote": 3176.49913}, {"ts": 1775576700000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 47647.4, "quote_volume": 2506.67241, "trades": 18, "taker_buy_quote": 507.23069}, {"ts": 1775576760000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 69407.5, "quote_volume": 3651.28662, "trades": 36, "taker_buy_quote": 2223.791}, {"ts": 1775576820000, "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 48569.5, "quote_volume": 2555.31315, "trades": 31, "taker_buy_quote": 1758.14469}, {"ts": 1775576880000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 73472.9, "quote_volume": 3865.45171, "trades": 62, "taker_buy_quote": 1395.70813}, {"ts": 1775576940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 10816.7, "quote_volume": 570.04009, "trades": 7, "taker_buy_quote": 570.04009}, {"ts": 1775577000000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 83285.8, "quote_volume": 4380.73803, "trades": 18, "taker_buy_quote": 464.6947}, {"ts": 1775577060000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 18463.0, "quote_volume": 970.51531, "trades": 12, "taker_buy_quote": 635.30806}, {"ts": 1775577120000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 19080.3, "quote_volume": 1002.76193, "trades": 10, "taker_buy_quote": 550.29068}, {"ts": 1775577180000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 12727.8, "quote_volume": 669.13507, "trades": 8, "taker_buy_quote": 486.84982}, {"ts": 1775577240000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 12782.6, "quote_volume": 671.87558, "trades": 9, "taker_buy_quote": 415.05608}, {"ts": 1775577300000, "open": 0.0526, "high": 0.0527, "low": 0.0525, "close": 0.0526, "volume": 91682.8, "quote_volume": 4821.12578, "trades": 37, "taker_buy_quote": 2229.62456}, {"ts": 1775577360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 8472.8, "quote_volume": 445.66928, "trades": 6, "taker_buy_quote": 445.66928}, {"ts": 1775577420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 10005.7, "quote_volume": 526.29982, "trades": 9, "taker_buy_quote": 526.29982}, {"ts": 1775577480000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 20560.9, "quote_volume": 1080.49185, "trades": 11, "taker_buy_quote": 549.4596}, {"ts": 1775577540000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 10630.9, "quote_volume": 559.1663, "trades": 13, "taker_buy_quote": 549.1703}, {"ts": 1775577600000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 91891.3, "quote_volume": 4824.29325, "trades": 27, "taker_buy_quote": 780.74325}, {"ts": 1775577660000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 12273.4, "quote_volume": 645.29839, "trades": 10, "taker_buy_quote": 497.01214}, {"ts": 1775577720000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 52125.0, "quote_volume": 2741.9684, "trades": 45, "taker_buy_quote": 1014.16886}, {"ts": 1775577780000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8161.8, "quote_volume": 430.07686, "trades": 12, "taker_buy_quote": 403.77686}, {"ts": 1775577840000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 60278.1, "quote_volume": 3170.85219, "trades": 27, "taker_buy_quote": 1488.79361}, {"ts": 1775577900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7559.3, "quote_volume": 397.61918, "trades": 7, "taker_buy_quote": 397.61918}, {"ts": 1775577960000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 6754.1, "quote_volume": 355.20866, "trades": 7, "taker_buy_quote": 325.28366}, {"ts": 1775578020000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 24743.9, "quote_volume": 1299.85822, "trades": 9, "taker_buy_quote": 422.62522}, {"ts": 1775578080000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 191568.6, "quote_volume": 10057.48527, "trades": 28, "taker_buy_quote": 8500.58202}, {"ts": 1775578140000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 11868.5, "quote_volume": 623.74305, "trades": 13, "taker_buy_quote": 513.85005}, {"ts": 1775578200000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8526.0, "quote_volume": 447.615, "trades": 6, "taker_buy_quote": 447.615}, {"ts": 1775578260000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 8275.4, "quote_volume": 434.4585, "trades": 7, "taker_buy_quote": 434.4585}, {"ts": 1775578320000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 162997.7, "quote_volume": 8558.42336, "trades": 23, "taker_buy_quote": 7925.42561}, {"ts": 1775578380000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 12190.4, "quote_volume": 641.1962, "trades": 8, "taker_buy_quote": 631.3052}, {"ts": 1775578440000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5080.0, "quote_volume": 267.208, "trades": 4, "taker_buy_quote": 267.208}, {"ts": 1775578500000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 8695.2, "quote_volume": 457.36752, "trades": 8, "taker_buy_quote": 457.36752}, {"ts": 1775578560000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 19439.7, "quote_volume": 1022.52822, "trades": 15, "taker_buy_quote": 1022.52822}, {"ts": 1775578620000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 9075.5, "quote_volume": 477.28311, "trades": 11, "taker_buy_quote": 430.98336}, {"ts": 1775578680000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 65989.6, "quote_volume": 3464.71518, "trades": 16, "taker_buy_quote": 376.75968}, {"ts": 1775578740000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 11319.6, "quote_volume": 594.279, "trades": 8, "taker_buy_quote": 594.279}, {"ts": 1775578800000, "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7929.5, "quote_volume": 416.29875, "trades": 9, "taker_buy_quote": 416.29875}, {"ts": 1775578860000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0525, "volume": 14232.4, "quote_volume": 746.61564, "trades": 13, "taker_buy_quote": 439.887}, {"ts": 1775578920000, "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 14617.4, "quote_volume": 767.03728, "trades": 10, "taker_buy_quote": 569.898}, {"ts": 1775578980000, "open": 0.0525, "high": 0.0526, "low": 0.0524, "close": 0.0525, "volume": 170629.9, "quote_volume": 8958.34092, "trades": 34, "taker_buy_quote": 4033.06395}, {"ts": 1775579040000, "open": 0.0525, "high": 0.0527, "low": 0.0525, "close": 0.0527, "volume": 99563.1, "quote_volume": 5231.24774, "trades": 25, "taker_buy_quote": 4743.19864}, {"ts": 1775579100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 9472.9, "quote_volume": 499.22183, "trades": 6, "taker_buy_quote": 499.22183}, {"ts": 1775579160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 13225.7, "quote_volume": 696.99439, "trades": 11, "taker_buy_quote": 696.99439}, {"ts": 1775579220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 9464.6, "quote_volume": 498.78442, "trades": 8, "taker_buy_quote": 498.78442}, {"ts": 1775579280000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8063.4, "quote_volume": 424.92667, "trades": 7, "taker_buy_quote": 417.29441}, {"ts": 1775579340000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8205.6, "quote_volume": 432.39375, "trades": 8, "taker_buy_quote": 410.63313}, {"ts": 1775579400000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 228047.4, "quote_volume": 12018.09798, "trades": 32, "taker_buy_quote": 12018.09798}, {"ts": 1775579460000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8632.2, "quote_volume": 454.91694, "trades": 7, "taker_buy_quote": 454.91694}, {"ts": 1775579520000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 13271.3, "quote_volume": 699.06861, "trades": 9, "taker_buy_quote": 526.06721}, {"ts": 1775579580000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 213465.4, "quote_volume": 11246.33222, "trades": 103, "taker_buy_quote": 4875.46145}, {"ts": 1775579640000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 92418.5, "quote_volume": 4870.87336, "trades": 32, "taker_buy_quote": 3721.92377}, {"ts": 1775579700000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 19140.9, "quote_volume": 1010.63952, "trades": 11, "taker_buy_quote": 1010.63952}, {"ts": 1775579760000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0527, "volume": 23205.8, "quote_volume": 1222.31691, "trades": 18, "taker_buy_quote": 368.43593}, {"ts": 1775579820000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 19399.6, "quote_volume": 1021.51967, "trades": 8, "taker_buy_quote": 580.07417}, {"ts": 1775579880000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 22043.7, "quote_volume": 1160.3608, "trades": 12, "taker_buy_quote": 454.36886}, {"ts": 1775579940000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 10432.7, "quote_volume": 549.80329, "trades": 9, "taker_buy_quote": 549.80329}, {"ts": 1775580000000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 10518.8, "quote_volume": 554.24589, "trades": 11, "taker_buy_quote": 504.34427}, {"ts": 1775580060000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8011.8, "quote_volume": 422.22186, "trades": 8, "taker_buy_quote": 422.22186}, {"ts": 1775580120000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 8849.1, "quote_volume": 466.18429, "trades": 6, "taker_buy_quote": 380.29901}, {"ts": 1775580180000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 41618.0, "quote_volume": 2189.6965, "trades": 22, "taker_buy_quote": 463.04364}, {"ts": 1775580240000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 114718.0, "quote_volume": 6023.60132, "trades": 14, "taker_buy_quote": 476.72432}, {"ts": 1775580300000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7845.9, "quote_volume": 412.69434, "trades": 7, "taker_buy_quote": 412.69434}, {"ts": 1775580360000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 11443.6, "quote_volume": 601.93336, "trades": 10, "taker_buy_quote": 601.93336}, {"ts": 1775580420000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 10269.8, "quote_volume": 540.19148, "trades": 6, "taker_buy_quote": 540.19148}, {"ts": 1775580480000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 6966.6, "quote_volume": 366.44316, "trades": 6, "taker_buy_quote": 366.44316}, {"ts": 1775580540000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 11483.5, "quote_volume": 604.0321, "trades": 12, "taker_buy_quote": 604.0321}, {"ts": 1775580600000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 7278.0, "quote_volume": 382.8228, "trades": 7, "taker_buy_quote": 382.8228}, {"ts": 1775580660000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 5397.1, "quote_volume": 283.88746, "trades": 5, "taker_buy_quote": 283.88746}, {"ts": 1775580720000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 10516.8, "quote_volume": 553.14368, "trades": 9, "taker_buy_quote": 532.14368}, {"ts": 1775580780000, "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 237530.9, "quote_volume": 12474.93271, "trades": 56, "taker_buy_quote": 5150.94121}, {"ts": 1775580840000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 7560.5, "quote_volume": 397.667, "trades": 7, "taker_buy_quote": 389.6345}, {"ts": 1775580900000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 6106.7, "quote_volume": 321.21242, "trades": 4, "taker_buy_quote": 321.21242}, {"ts": 1775580960000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 13112.5, "quote_volume": 689.7175, "trades": 11, "taker_buy_quote": 689.7175}, {"ts": 1775581020000, "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 8161.9, "quote_volume": 429.09138, "trades": 6, "taker_buy_quote": 311.19738}, {"ts": 1775581080000, "open": 0.0526, "high": 0.0526, "low": 0.0526, "close": 0.0526, "volume": 277699.3, "quote_volume": 14606.98318, "trades": 79, "taker_buy_quote": 7826.07522}, {"ts": 1775581140000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0526, "volume": 8363.9, "quote_volume": 440.74644, "trades": 7, "taker_buy_quote": 424.3931}, {"ts": 1775581200000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 166983.1, "quote_volume": 8799.51042, "trades": 83, "taker_buy_quote": 6199.88096}, {"ts": 1775581260000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 230677.3, "quote_volume": 12157.36497, "trades": 46, "taker_buy_quote": 4782.35306}, {"ts": 1775581320000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 36205.3, "quote_volume": 1909.61813, "trades": 13, "taker_buy_quote": 844.17696}, {"ts": 1775581380000, "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0529, "volume": 318484.3, "quote_volume": 16817.46928, "trades": 81, "taker_buy_quote": 8376.41601}, {"ts": 1775581440000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0528, "volume": 210832.6, "quote_volume": 11132.98241, "trades": 48, "taker_buy_quote": 2505.37793}, {"ts": 1775581500000, "open": 0.0527, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 123666.8, "quote_volume": 6529.75974, "trades": 88, "taker_buy_quote": 2857.21156}, {"ts": 1775581560000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 8645.8, "quote_volume": 456.49824, "trades": 6, "taker_buy_quote": 456.49824}, {"ts": 1775581620000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0527, "volume": 12393.3, "quote_volume": 654.27124, "trades": 8, "taker_buy_quote": 604.20624}, {"ts": 1775581680000, "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 27894.0, "quote_volume": 1472.67264, "trades": 17, "taker_buy_quote": 1403.86752}, {"ts": 1775581740000, "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 963058.3, "quote_volume": 50751.44429, "trades": 33, "taker_buy_quote": 406.52832}, {"ts": 1775581800000, "open": 0.0526, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 9821.8, "quote_volume": 517.55331, "trades": 8, "taker_buy_quote": 488.33401}, {"ts": 1775581860000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 16193.1, "quote_volume": 853.37637, "trades": 10, "taker_buy_quote": 853.37637}, {"ts": 1775581920000, "open": 0.0527, "high": 0.0527, "low": 0.0526, "close": 0.0527, "volume": 11433.2, "quote_volume": 602.5026, "trades": 9, "taker_buy_quote": 588.27956}, {"ts": 1775581980000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 11094.9, "quote_volume": 584.70123, "trades": 5, "taker_buy_quote": 584.70123}, {"ts": 1775582040000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 15123.2, "quote_volume": 796.99264, "trades": 10, "taker_buy_quote": 796.99264}, {"ts": 1775582100000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 11834.4, "quote_volume": 623.67288, "trades": 6, "taker_buy_quote": 623.67288}, {"ts": 1775582160000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 13089.3, "quote_volume": 689.80611, "trades": 9, "taker_buy_quote": 689.80611}, {"ts": 1775582220000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 6335.3, "quote_volume": 333.87031, "trades": 8, "taker_buy_quote": 333.87031}, {"ts": 1775582280000, "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 8963.3, "quote_volume": 472.36591, "trades": 10, "taker_buy_quote": 472.36591}, {"ts": 1775582340000, "open": 0.0527, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 178581.6, "quote_volume": 9411.54539, "trades": 43, "taker_buy_quote": 7426.92663}, {"ts": 1775582400000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 7056.4, "quote_volume": 372.57792, "trades": 6, "taker_buy_quote": 372.57792}, {"ts": 1775582460000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 10470.2, "quote_volume": 552.82656, "trades": 6, "taker_buy_quote": 552.82656}, {"ts": 1775582520000, "open": 0.0528, "high": 0.0528, "low": 0.0528, "close": 0.0528, "volume": 11549.1, "quote_volume": 609.79248, "trades": 9, "taker_buy_quote": 609.79248}, {"ts": 1775582580000, "open": 0.0528, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 48692.6, "quote_volume": 2571.70956, "trades": 48, "taker_buy_quote": 609.03324}, {"ts": 1775582640000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.0529, "volume": 121871.2, "quote_volume": 6447.37495, "trades": 41, "taker_buy_quote": 4009.68476}, {"ts": 1775582700000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 13547.3, "quote_volume": 716.65217, "trades": 10, "taker_buy_quote": 716.65217}, {"ts": 1775582760000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 52774.9, "quote_volume": 2791.79221, "trades": 27, "taker_buy_quote": 1997.12312}, {"ts": 1775582820000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 12071.9, "quote_volume": 638.60351, "trades": 8, "taker_buy_quote": 638.60351}, {"ts": 1775582880000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 10247.6, "quote_volume": 542.09804, "trades": 6, "taker_buy_quote": 542.09804}, {"ts": 1775582940000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 7028.1, "quote_volume": 371.78649, "trades": 12, "taker_buy_quote": 371.78649}, {"ts": 1775583000000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 55252.1, "quote_volume": 2923.81026, "trades": 36, "taker_buy_quote": 1543.56991}, {"ts": 1775583060000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 172985.9, "quote_volume": 9168.0302, "trades": 32, "taker_buy_quote": 8324.5351}, {"ts": 1775583120000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 19609.6, "quote_volume": 1040.41627, "trades": 13, "taker_buy_quote": 588.06657}, {"ts": 1775583180000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 11397.5, "quote_volume": 605.20725, "trades": 6, "taker_buy_quote": 605.20725}, {"ts": 1775583240000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 7986.5, "quote_volume": 424.08315, "trades": 12, "taker_buy_quote": 424.08315}, {"ts": 1775583300000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 77640.5, "quote_volume": 4122.70055, "trades": 27, "taker_buy_quote": 3176.54289}, {"ts": 1775583360000, "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0534, "volume": 345840.3, "quote_volume": 18421.2988, "trades": 130, "taker_buy_quote": 16519.69755}, {"ts": 1775583420000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 366085.7, "quote_volume": 19544.09777, "trades": 110, "taker_buy_quote": 9011.70767}, {"ts": 1775583480000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 165143.4, "quote_volume": 8802.02418, "trades": 35, "taker_buy_quote": 7301.55101}, {"ts": 1775583540000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 63410.6, "quote_volume": 3379.78498, "trades": 15, "taker_buy_quote": 3379.78498}, {"ts": 1775583600000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 21428.9, "quote_volume": 1142.16037, "trades": 12, "taker_buy_quote": 1142.16037}, {"ts": 1775583660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 12096.9, "quote_volume": 644.76477, "trades": 6, "taker_buy_quote": 644.76477}, {"ts": 1775583720000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 52215.2, "quote_volume": 2783.44988, "trades": 50, "taker_buy_quote": 1016.81605}, {"ts": 1775583780000, "open": 0.0533, "high": 0.0534, "low": 0.0532, "close": 0.0534, "volume": 14220.0, "quote_volume": 758.61035, "trades": 21, "taker_buy_quote": 698.24063}, {"ts": 1775583840000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 22685.6, "quote_volume": 1211.32104, "trades": 12, "taker_buy_quote": 1163.35104}, {"ts": 1775583900000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 21512.8, "quote_volume": 1148.29988, "trades": 12, "taker_buy_quote": 890.51976}, {"ts": 1775583960000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 148770.7, "quote_volume": 7944.11525, "trades": 38, "taker_buy_quote": 6228.42043}, {"ts": 1775584020000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 28334.9, "quote_volume": 1513.08366, "trades": 12, "taker_buy_quote": 1513.08366}, {"ts": 1775584080000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8406.7, "quote_volume": 448.91778, "trades": 8, "taker_buy_quote": 448.91778}, {"ts": 1775584140000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 10718.7, "quote_volume": 572.37858, "trades": 6, "taker_buy_quote": 572.37858}, {"ts": 1775584200000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 11499.0, "quote_volume": 614.0466, "trades": 10, "taker_buy_quote": 614.0466}, {"ts": 1775584260000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 153293.5, "quote_volume": 8185.8729, "trades": 64, "taker_buy_quote": 6237.654}, {"ts": 1775584320000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 54716.7, "quote_volume": 2921.77609, "trades": 19, "taker_buy_quote": 697.09962}, {"ts": 1775584380000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 91119.5, "quote_volume": 4866.092, "trades": 74, "taker_buy_quote": 2325.95652}, {"ts": 1775584440000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 15446.9, "quote_volume": 826.40915, "trades": 11, "taker_buy_quote": 826.40915}, {"ts": 1775584500000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 98741.1, "quote_volume": 5273.06742, "trades": 17, "taker_buy_quote": 494.62716}, {"ts": 1775584560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 12388.7, "quote_volume": 661.55658, "trades": 8, "taker_buy_quote": 661.55658}, {"ts": 1775584620000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 136660.7, "quote_volume": 7296.63758, "trades": 70, "taker_buy_quote": 3210.37596}, {"ts": 1775584680000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 76558.4, "quote_volume": 4088.14511, "trades": 23, "taker_buy_quote": 2257.88016}, {"ts": 1775584740000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 20204.2, "quote_volume": 1078.70428, "trades": 11, "taker_buy_quote": 972.10428}, {"ts": 1775584800000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 21652.4, "quote_volume": 1156.97538, "trades": 16, "taker_buy_quote": 1156.97538}, {"ts": 1775584860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 13501.6, "quote_volume": 722.3356, "trades": 8, "taker_buy_quote": 722.3356}, {"ts": 1775584920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 10240.7, "quote_volume": 547.87745, "trades": 6, "taker_buy_quote": 547.87745}, {"ts": 1775584980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9923.9, "quote_volume": 530.92865, "trades": 12, "taker_buy_quote": 530.92865}, {"ts": 1775585040000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 68901.2, "quote_volume": 3686.1763, "trades": 23, "taker_buy_quote": 3665.9377}, {"ts": 1775585100000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 5869.6, "quote_volume": 314.0236, "trades": 5, "taker_buy_quote": 314.0236}, {"ts": 1775585160000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 89159.6, "quote_volume": 4761.27427, "trades": 24, "taker_buy_quote": 497.58865}, {"ts": 1775585220000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 74945.7, "quote_volume": 3995.44329, "trades": 26, "taker_buy_quote": 3564.53411}, {"ts": 1775585280000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 11778.0, "quote_volume": 628.83429, "trades": 9, "taker_buy_quote": 569.71926}, {"ts": 1775585340000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8388.9, "quote_volume": 447.96726, "trades": 5, "taker_buy_quote": 447.96726}, {"ts": 1775585400000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7887.0, "quote_volume": 421.1658, "trades": 6, "taker_buy_quote": 421.1658}, {"ts": 1775585460000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 34411.0, "quote_volume": 1835.11591, "trades": 14, "taker_buy_quote": 539.13174}, {"ts": 1775585520000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 9918.1, "quote_volume": 529.6065, "trades": 8, "taker_buy_quote": 518.92518}, {"ts": 1775585580000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 179893.3, "quote_volume": 9607.02512, "trades": 23, "taker_buy_quote": 9100.26446}, {"ts": 1775585640000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 10096.4, "quote_volume": 540.1574, "trades": 6, "taker_buy_quote": 540.1574}, {"ts": 1775585700000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9293.5, "quote_volume": 497.20225, "trades": 7, "taker_buy_quote": 497.20225}, {"ts": 1775585760000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 10580.0, "quote_volume": 566.03, "trades": 11, "taker_buy_quote": 566.03}, {"ts": 1775585820000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 220525.1, "quote_volume": 11798.37309, "trades": 54, "taker_buy_quote": 7282.48089}, {"ts": 1775585880000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 21778.2, "quote_volume": 1165.1337, "trades": 22, "taker_buy_quote": 1165.1337}, {"ts": 1775585940000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 26177.5, "quote_volume": 1398.80589, "trades": 10, "taker_buy_quote": 496.15365}, {"ts": 1775586000000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 135897.2, "quote_volume": 7257.00961, "trades": 33, "taker_buy_quote": 802.02829}, {"ts": 1775586060000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 24237.1, "quote_volume": 1292.97185, "trades": 8, "taker_buy_quote": 605.78028}, {"ts": 1775586120000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 9838.0, "quote_volume": 525.3492, "trades": 8, "taker_buy_quote": 525.3492}, {"ts": 1775586180000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8768.1, "quote_volume": 468.21654, "trades": 8, "taker_buy_quote": 468.21654}, {"ts": 1775586240000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 11303.6, "quote_volume": 603.61224, "trades": 7, "taker_buy_quote": 603.61224}, {"ts": 1775586300000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 18153.3, "quote_volume": 968.6595, "trades": 10, "taker_buy_quote": 581.31774}, {"ts": 1775586360000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7008.1, "quote_volume": 374.23254, "trades": 8, "taker_buy_quote": 374.23254}, {"ts": 1775586420000, "open": 0.0534, "high": 0.0534, "low": 0.0533, "close": 0.0533, "volume": 16122.8, "quote_volume": 860.83111, "trades": 8, "taker_buy_quote": 793.45458}, {"ts": 1775586480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 10383.8, "quote_volume": 554.49492, "trades": 11, "taker_buy_quote": 554.49492}, {"ts": 1775586540000, "open": 0.0534, "high": 0.0534, "low": 0.0532, "close": 0.0532, "volume": 63074.6, "quote_volume": 3362.41769, "trades": 19, "taker_buy_quote": 518.94755}, {"ts": 1775586600000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 89036.7, "quote_volume": 4744.9136, "trades": 22, "taker_buy_quote": 4349.89828}, {"ts": 1775586660000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 8237.8, "quote_volume": 439.07474, "trades": 11, "taker_buy_quote": 439.07474}, {"ts": 1775586720000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 18117.3, "quote_volume": 963.84036, "trades": 20, "taker_buy_quote": 281.28436}, {"ts": 1775586780000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 8559.4, "quote_volume": 455.36008, "trades": 7, "taker_buy_quote": 455.36008}, {"ts": 1775586840000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 15325.7, "quote_volume": 815.11678, "trades": 12, "taker_buy_quote": 703.36252}, {"ts": 1775586900000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 6427.8, "quote_volume": 341.95896, "trades": 4, "taker_buy_quote": 341.95896}, {"ts": 1775586960000, "open": 0.0532, "high": 0.0532, "low": 0.0531, "close": 0.0531, "volume": 93527.4, "quote_volume": 4966.55998, "trades": 26, "taker_buy_quote": 1837.52566}, {"ts": 1775587020000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 10660.2, "quote_volume": 565.79011, "trades": 7, "taker_buy_quote": 424.53981}, {"ts": 1775587080000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.053, "volume": 138281.6, "quote_volume": 7329.71098, "trades": 36, "taker_buy_quote": 1689.39268}, {"ts": 1775587140000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 27683.1, "quote_volume": 1465.48911, "trades": 10, "taker_buy_quote": 558.1536}, {"ts": 1775587200000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 31080.5, "quote_volume": 1647.2665, "trades": 13, "taker_buy_quote": 1647.2665}, {"ts": 1775587260000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 11752.9, "quote_volume": 622.9037, "trades": 9, "taker_buy_quote": 622.9037}, {"ts": 1775587320000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 14199.5, "quote_volume": 752.40765, "trades": 10, "taker_buy_quote": 664.673}, {"ts": 1775587380000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 5294.1, "quote_volume": 280.5873, "trades": 5, "taker_buy_quote": 280.5873}, {"ts": 1775587440000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 9980.2, "quote_volume": 528.9506, "trades": 8, "taker_buy_quote": 528.9506}, {"ts": 1775587500000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 10060.4, "quote_volume": 533.2012, "trades": 8, "taker_buy_quote": 533.2012}, {"ts": 1775587560000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 9698.3, "quote_volume": 514.0099, "trades": 6, "taker_buy_quote": 514.0099}, {"ts": 1775587620000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 7779.8, "quote_volume": 412.3294, "trades": 5, "taker_buy_quote": 412.3294}, {"ts": 1775587680000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 10588.6, "quote_volume": 561.18616, "trades": 10, "taker_buy_quote": 556.0866}, {"ts": 1775587740000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 26246.1, "quote_volume": 1389.13166, "trades": 7, "taker_buy_quote": 377.8741}, {"ts": 1775587800000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 8237.8, "quote_volume": 436.6034, "trades": 6, "taker_buy_quote": 436.6034}, {"ts": 1775587860000, "open": 0.053, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 16142.6, "quote_volume": 854.84712, "trades": 11, "taker_buy_quote": 478.8974}, {"ts": 1775587920000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 8748.9, "quote_volume": 463.6917, "trades": 6, "taker_buy_quote": 463.6917}, {"ts": 1775587980000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 208225.6, "quote_volume": 11015.13424, "trades": 37, "taker_buy_quote": 8991.48177}, {"ts": 1775588040000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 19461.4, "quote_volume": 1029.50806, "trades": 18, "taker_buy_quote": 511.08806}, {"ts": 1775588100000, "open": 0.0529, "high": 0.0529, "low": 0.0528, "close": 0.0529, "volume": 132140.9, "quote_volume": 6981.85119, "trades": 49, "taker_buy_quote": 3525.64239}, {"ts": 1775588160000, "open": 0.0529, "high": 0.0529, "low": 0.0529, "close": 0.0529, "volume": 12272.1, "quote_volume": 649.19409, "trades": 8, "taker_buy_quote": 649.19409}, {"ts": 1775588220000, "open": 0.0529, "high": 0.053, "low": 0.0529, "close": 0.053, "volume": 292901.4, "quote_volume": 15497.09786, "trades": 32, "taker_buy_quote": 15054.78636}, {"ts": 1775588280000, "open": 0.053, "high": 0.053, "low": 0.053, "close": 0.053, "volume": 14282.6, "quote_volume": 756.9778, "trades": 8, "taker_buy_quote": 756.9778}, {"ts": 1775588340000, "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 18172.6, "quote_volume": 964.23786, "trades": 13, "taker_buy_quote": 964.23786}, {"ts": 1775588400000, "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 8842.3, "quote_volume": 469.52613, "trades": 7, "taker_buy_quote": 469.52613}, {"ts": 1775588460000, "open": 0.0531, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 12276.0, "quote_volume": 651.66932, "trades": 9, "taker_buy_quote": 552.94092}, {"ts": 1775588520000, "open": 0.0531, "high": 0.0532, "low": 0.0531, "close": 0.0532, "volume": 20591.8, "quote_volume": 1094.11343, "trades": 17, "taker_buy_quote": 1094.11343}, {"ts": 1775588580000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 7996.5, "quote_volume": 425.4138, "trades": 7, "taker_buy_quote": 425.4138}, {"ts": 1775588640000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 10148.5, "quote_volume": 539.9002, "trades": 8, "taker_buy_quote": 539.9002}, {"ts": 1775588700000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 5970.5, "quote_volume": 317.6306, "trades": 5, "taker_buy_quote": 317.6306}, {"ts": 1775588760000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 8055.2, "quote_volume": 428.53664, "trades": 6, "taker_buy_quote": 428.53664}, {"ts": 1775588820000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 9789.3, "quote_volume": 520.79076, "trades": 9, "taker_buy_quote": 520.79076}, {"ts": 1775588880000, "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 79350.9, "quote_volume": 4221.81428, "trades": 38, "taker_buy_quote": 991.21036}, {"ts": 1775588940000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 7487.0, "quote_volume": 398.3084, "trades": 12, "taker_buy_quote": 398.3084}, {"ts": 1775589000000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 8478.0, "quote_volume": 451.0296, "trades": 14, "taker_buy_quote": 451.0296}, {"ts": 1775589060000, "open": 0.0532, "high": 0.0532, "low": 0.0532, "close": 0.0532, "volume": 7635.6, "quote_volume": 406.21392, "trades": 6, "taker_buy_quote": 406.21392}, {"ts": 1775589120000, "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 55714.4, "quote_volume": 2964.5444, "trades": 16, "taker_buy_quote": 2964.5444}, {"ts": 1775589180000, "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 11268.0, "quote_volume": 600.55735, "trades": 10, "taker_buy_quote": 586.16675}, {"ts": 1775589240000, "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 23483.8, "quote_volume": 1251.68654, "trades": 16, "taker_buy_quote": 1251.68654}, {"ts": 1775589300000, "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 28680.4, "quote_volume": 1529.71242, "trades": 24, "taker_buy_quote": 1402.51197}, {"ts": 1775589360000, "open": 0.0534, "high": 0.0535, "low": 0.0533, "close": 0.0535, "volume": 92617.5, "quote_volume": 4945.77526, "trades": 53, "taker_buy_quote": 3999.68151}, {"ts": 1775589420000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 66171.6, "quote_volume": 3534.05, "trades": 21, "taker_buy_quote": 523.51286}, {"ts": 1775589480000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 7360.2, "quote_volume": 393.03468, "trades": 7, "taker_buy_quote": 393.03468}, {"ts": 1775589540000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 75054.5, "quote_volume": 4007.9103, "trades": 18, "taker_buy_quote": 3249.23514}, {"ts": 1775589600000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 156165.8, "quote_volume": 8355.67433, "trades": 59, "taker_buy_quote": 4082.72735}, {"ts": 1775589660000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11517.0, "quote_volume": 616.1595, "trades": 9, "taker_buy_quote": 616.1595}, {"ts": 1775589720000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 171255.5, "quote_volume": 9145.89811, "trades": 31, "taker_buy_quote": 6876.89473}, {"ts": 1775589780000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0534, "volume": 99651.6, "quote_volume": 5321.87562, "trades": 28, "taker_buy_quote": 589.88268}, {"ts": 1775589840000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 71568.0, "quote_volume": 3821.90861, "trades": 20, "taker_buy_quote": 3560.03501}, {"ts": 1775589900000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 6659.6, "quote_volume": 356.2886, "trades": 8, "taker_buy_quote": 356.2886}, {"ts": 1775589960000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 13072.5, "quote_volume": 699.37875, "trades": 7, "taker_buy_quote": 699.37875}, {"ts": 1775590020000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9271.9, "quote_volume": 496.04665, "trades": 11, "taker_buy_quote": 496.04665}, {"ts": 1775590080000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 18464.1, "quote_volume": 987.82935, "trades": 20, "taker_buy_quote": 844.23535}, {"ts": 1775590140000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 66256.5, "quote_volume": 3543.97124, "trades": 28, "taker_buy_quote": 368.6514}, {"ts": 1775590200000, "open": 0.0535, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 14704.3, "quote_volume": 786.64599, "trades": 13, "taker_buy_quote": 768.45795}, {"ts": 1775590260000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9099.9, "quote_volume": 486.84465, "trades": 7, "taker_buy_quote": 486.84465}, {"ts": 1775590320000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9953.9, "quote_volume": 532.53365, "trades": 12, "taker_buy_quote": 532.53365}, {"ts": 1775590380000, "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 50271.9, "quote_volume": 2684.18505, "trades": 21, "taker_buy_quote": 515.99196}, {"ts": 1775590440000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 8271.7, "quote_volume": 441.70878, "trades": 8, "taker_buy_quote": 441.70878}, {"ts": 1775590500000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 13389.1, "quote_volume": 714.97794, "trades": 13, "taker_buy_quote": 714.97794}, {"ts": 1775590560000, "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 4543.4, "quote_volume": 242.61756, "trades": 4, "taker_buy_quote": 242.61756}, {"ts": 1775590620000, "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 170177.4, "quote_volume": 9087.77062, "trades": 51, "taker_buy_quote": 5356.42426}, {"ts": 1775590680000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 94600.0, "quote_volume": 5061.1, "trades": 32, "taker_buy_quote": 3511.9433}, {"ts": 1775590740000, "open": 0.0535, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 185917.1, "quote_volume": 9946.66412, "trades": 65, "taker_buy_quote": 2716.2625}, {"ts": 1775590800000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 11476.3, "quote_volume": 613.98205, "trades": 7, "taker_buy_quote": 613.98205}, {"ts": 1775590860000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 9724.9, "quote_volume": 520.28215, "trades": 7, "taker_buy_quote": 520.28215}, {"ts": 1775590920000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 12223.2, "quote_volume": 653.9412, "trades": 8, "taker_buy_quote": 653.9412}, {"ts": 1775590980000, "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 8967.0, "quote_volume": 479.7345, "trades": 9, "taker_buy_quote": 479.7345}, {"ts": 1775591040000, "open": 0.0535, "high": 0.0536, "low": 0.0535, "close": 0.0535, "volume": 35186.2, "quote_volume": 1882.68641, "trades": 42, "taker_buy_quote": 919.87901}, {"ts": 1775591100000, "open": 0.0535, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 589168.7, "quote_volume": 31658.14418, "trades": 93, "taker_buy_quote": 24990.87404}, {"ts": 1775591160000, "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 464809.3, "quote_volume": 24992.50233, "trades": 202, "taker_buy_quote": 13586.28821}, {"ts": 1775591220000, "open": 0.0538, "high": 0.0538, "low": 0.0537, "close": 0.0538, "volume": 181750.2, "quote_volume": 9778.02716, "trades": 54, "taker_buy_quote": 7026.45216}, {"ts": 1775591280000, "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0539, "volume": 19790.8, "quote_volume": 1066.63412, "trades": 12, "taker_buy_quote": 1018.21412}, {"ts": 1775591340000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 74198.6, "quote_volume": 3999.30454, "trades": 34, "taker_buy_quote": 2729.02168}, {"ts": 1775591400000, "open": 0.0539, "high": 0.0539, "low": 0.0539, "close": 0.0539, "volume": 84336.5, "quote_volume": 4545.73735, "trades": 35, "taker_buy_quote": 2331.86492}, {"ts": 1775591460000, "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 162341.7, "quote_volume": 8766.32156, "trades": 58, "taker_buy_quote": 5986.7586}, {"ts": 1775591520000, "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 17381.2, "quote_volume": 938.5848, "trades": 12, "taker_buy_quote": 938.5848}, {"ts": 1775591580000, "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 114154.8, "quote_volume": 6165.3461, "trades": 38, "taker_buy_quote": 5106.9461}, {"ts": 1775591640000, "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.054, "volume": 171441.1, "quote_volume": 9258.2212, "trades": 43, "taker_buy_quote": 6873.26631}, {"ts": 1775591700000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 120503.9, "quote_volume": 6520.03059, "trades": 50, "taker_buy_quote": 4799.65059}, {"ts": 1775591760000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 104543.0, "quote_volume": 5654.27197, "trades": 21, "taker_buy_quote": 658.28339}, {"ts": 1775591820000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 16055.5, "quote_volume": 868.60255, "trades": 11, "taker_buy_quote": 868.60255}, {"ts": 1775591880000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 20935.7, "quote_volume": 1132.62137, "trades": 13, "taker_buy_quote": 1132.62137}, {"ts": 1775591940000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 216715.6, "quote_volume": 11724.49135, "trades": 60, "taker_buy_quote": 9938.39608}, {"ts": 1775592000000, "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 193835.2, "quote_volume": 10478.16979, "trades": 46, "taker_buy_quote": 3329.49061}, {"ts": 1775592060000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 82240.1, "quote_volume": 4453.27402, "trades": 56, "taker_buy_quote": 2691.19073}, {"ts": 1775592120000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 49772.4, "quote_volume": 2697.66408, "trades": 22, "taker_buy_quote": 2697.66408}, {"ts": 1775592180000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 218538.9, "quote_volume": 11845.84194, "trades": 63, "taker_buy_quote": 7014.23172}, {"ts": 1775592240000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 72542.3, "quote_volume": 3931.77749, "trades": 24, "taker_buy_quote": 1080.4228}, {"ts": 1775592300000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 10078.5, "quote_volume": 546.15777, "trades": 12, "taker_buy_quote": 493.71864}, {"ts": 1775592360000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 110095.1, "quote_volume": 5968.26201, "trades": 48, "taker_buy_quote": 3520.66589}, {"ts": 1775592420000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11269.5, "quote_volume": 611.77649, "trades": 9, "taker_buy_quote": 526.48737}, {"ts": 1775592480000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 13090.8, "quote_volume": 710.77537, "trades": 9, "taker_buy_quote": 680.92743}, {"ts": 1775592540000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 24645.4, "quote_volume": 1338.00206, "trades": 11, "taker_buy_quote": 1206.20934}, {"ts": 1775592600000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 265697.5, "quote_volume": 14424.1956, "trades": 54, "taker_buy_quote": 8361.59184}, {"ts": 1775592660000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 74033.8, "quote_volume": 4011.81197, "trades": 25, "taker_buy_quote": 847.96034}, {"ts": 1775592720000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 12964.7, "quote_volume": 702.68674, "trades": 7, "taker_buy_quote": 702.68674}, {"ts": 1775592780000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 77216.0, "quote_volume": 4186.47271, "trades": 22, "taker_buy_quote": 4186.47271}, {"ts": 1775592840000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 51353.1, "quote_volume": 2788.47333, "trades": 13, "taker_buy_quote": 2788.47333}, {"ts": 1775592900000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 318229.6, "quote_volume": 17280.84861, "trades": 83, "taker_buy_quote": 11059.86051}, {"ts": 1775592960000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 45564.6, "quote_volume": 2474.35623, "trades": 34, "taker_buy_quote": 2159.41623}, {"ts": 1775593020000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 89456.5, "quote_volume": 4862.82779, "trades": 53, "taker_buy_quote": 2349.99296}, {"ts": 1775593080000, "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 281978.3, "quote_volume": 15340.05453, "trades": 61, "taker_buy_quote": 10161.14795}, {"ts": 1775593140000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 29802.8, "quote_volume": 1621.27232, "trades": 22, "taker_buy_quote": 1621.27232}, {"ts": 1775593200000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 51563.8, "quote_volume": 2800.88498, "trades": 21, "taker_buy_quote": 535.52156}, {"ts": 1775593260000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 44251.3, "quote_volume": 2400.42119, "trades": 15, "taker_buy_quote": 1086.39639}, {"ts": 1775593320000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 8891.5, "quote_volume": 482.80845, "trades": 8, "taker_buy_quote": 482.80845}, {"ts": 1775593380000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 11311.7, "quote_volume": 614.13531, "trades": 7, "taker_buy_quote": 565.35531}, {"ts": 1775593440000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 11439.9, "quote_volume": 621.18657, "trades": 10, "taker_buy_quote": 621.18657}, {"ts": 1775593500000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 13017.8, "quote_volume": 706.86654, "trades": 13, "taker_buy_quote": 706.86654}, {"ts": 1775593560000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 72211.4, "quote_volume": 3913.67154, "trades": 24, "taker_buy_quote": 544.05463}, {"ts": 1775593620000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 92933.2, "quote_volume": 5036.93944, "trades": 23, "taker_buy_quote": 5015.29944}, {"ts": 1775593680000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 13464.1, "quote_volume": 730.84645, "trades": 9, "taker_buy_quote": 593.08089}, {"ts": 1775593740000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 16892.6, "quote_volume": 917.26818, "trades": 12, "taker_buy_quote": 917.26818}, {"ts": 1775593800000, "open": 0.0543, "high": 0.0544, "low": 0.0543, "close": 0.0544, "volume": 67359.5, "quote_volume": 3658.06412, "trades": 25, "taker_buy_quote": 3658.06412}, {"ts": 1775593860000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 14949.0, "quote_volume": 813.2256, "trades": 8, "taker_buy_quote": 813.2256}, {"ts": 1775593920000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 171066.0, "quote_volume": 9289.29591, "trades": 43, "taker_buy_quote": 1444.55319}, {"ts": 1775593980000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 26133.9, "quote_volume": 1419.07077, "trades": 25, "taker_buy_quote": 1419.07077}, {"ts": 1775594040000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 10012.5, "quote_volume": 544.68, "trades": 7, "taker_buy_quote": 544.68}, {"ts": 1775594100000, "open": 0.0544, "high": 0.0544, "low": 0.0543, "close": 0.0543, "volume": 10846.1, "quote_volume": 589.98445, "trades": 7, "taker_buy_quote": 566.42368}, {"ts": 1775594160000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 66480.1, "quote_volume": 3609.86943, "trades": 21, "taker_buy_quote": 860.80161}, {"ts": 1775594220000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 11491.3, "quote_volume": 623.9665, "trades": 9, "taker_buy_quote": 617.95572}, {"ts": 1775594280000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 42812.9, "quote_volume": 2324.74047, "trades": 14, "taker_buy_quote": 2324.74047}, {"ts": 1775594340000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 15297.7, "quote_volume": 830.64695, "trades": 14, "taker_buy_quote": 820.80423}, {"ts": 1775594400000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 11161.9, "quote_volume": 606.09117, "trades": 12, "taker_buy_quote": 606.09117}, {"ts": 1775594460000, "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 64205.3, "quote_volume": 3486.34779, "trades": 33, "taker_buy_quote": 1071.11094}, {"ts": 1775594520000, "open": 0.0543, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 8021.9, "quote_volume": 435.57996, "trades": 6, "taker_buy_quote": 430.58814}, {"ts": 1775594580000, "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 128995.9, "quote_volume": 6990.02157, "trades": 33, "taker_buy_quote": 366.50473}, {"ts": 1775594640000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 118324.7, "quote_volume": 6401.81887, "trades": 66, "taker_buy_quote": 2290.83561}, {"ts": 1775594700000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 75656.4, "quote_volume": 4093.57811, "trades": 58, "taker_buy_quote": 3589.92875}, {"ts": 1775594760000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 11598.0, "quote_volume": 628.59927, "trades": 10, "taker_buy_quote": 621.92874}, {"ts": 1775594820000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10014.8, "quote_volume": 542.80216, "trades": 8, "taker_buy_quote": 542.80216}, {"ts": 1775594880000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6147.8, "quote_volume": 333.21076, "trades": 5, "taker_buy_quote": 333.21076}, {"ts": 1775594940000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 14854.7, "quote_volume": 805.12474, "trades": 13, "taker_buy_quote": 805.12474}, {"ts": 1775595000000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 6057.8, "quote_volume": 328.33276, "trades": 5, "taker_buy_quote": 328.33276}, {"ts": 1775595060000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 10275.4, "quote_volume": 556.92668, "trades": 8, "taker_buy_quote": 556.92668}, {"ts": 1775595120000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0541, "volume": 237738.3, "quote_volume": 12862.00065, "trades": 46, "taker_buy_quote": 4633.49885}, {"ts": 1775595180000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 140517.9, "quote_volume": 7588.91978, "trades": 46, "taker_buy_quote": 4044.84578}, {"ts": 1775595240000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 13171.3, "quote_volume": 712.56733, "trades": 8, "taker_buy_quote": 712.56733}, {"ts": 1775595300000, "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 13223.2, "quote_volume": 715.23218, "trades": 10, "taker_buy_quote": 638.04458}, {"ts": 1775595360000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 8907.7, "quote_volume": 481.90657, "trades": 6, "taker_buy_quote": 481.90657}, {"ts": 1775595420000, "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 7177.5, "quote_volume": 388.30275, "trades": 5, "taker_buy_quote": 388.30275}, {"ts": 1775595480000, "open": 0.0541, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 62788.5, "quote_volume": 3397.11662, "trades": 23, "taker_buy_quote": 3072.01349}, {"ts": 1775595540000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 16534.9, "quote_volume": 896.12774, "trades": 11, "taker_buy_quote": 861.5903}, {"ts": 1775595600000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12973.9, "quote_volume": 703.16278, "trades": 26, "taker_buy_quote": 690.93618}, {"ts": 1775595660000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 10052.5, "quote_volume": 544.81335, "trades": 8, "taker_buy_quote": 527.4202}, {"ts": 1775595720000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0542, "volume": 73824.8, "quote_volume": 4001.74035, "trades": 32, "taker_buy_quote": 2635.60767}, {"ts": 1775595780000, "open": 0.0542, "high": 0.0542, "low": 0.0541, "close": 0.0542, "volume": 12915.8, "quote_volume": 700.01274, "trades": 9, "taker_buy_quote": 687.23432}, {"ts": 1775595840000, "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 13666.8, "quote_volume": 740.74056, "trades": 27, "taker_buy_quote": 740.74056}, {"ts": 1775595900000, "open": 0.0542, "high": 0.0543, "low": 0.0542, "close": 0.0543, "volume": 149973.0, "quote_volume": 8131.01738, "trades": 55, "taker_buy_quote": 5348.90315}, {"ts": 1775595960000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 517026.8, "quote_volume": 28165.93963, "trades": 122, "taker_buy_quote": 19928.77504}, {"ts": 1775596020000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 61205.9, "quote_volume": 3341.7927, "trades": 25, "taker_buy_quote": 3314.8479}, {"ts": 1775596080000, "open": 0.0545, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 173123.6, "quote_volume": 9453.06544, "trades": 54, "taker_buy_quote": 5392.79701}, {"ts": 1775596140000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 84184.8, "quote_volume": 4589.36544, "trades": 25, "taker_buy_quote": 706.43664}, {"ts": 1775596200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 12628.3, "quote_volume": 688.24235, "trades": 6, "taker_buy_quote": 688.24235}, {"ts": 1775596260000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 183887.3, "quote_volume": 10023.08626, "trades": 63, "taker_buy_quote": 7788.92416}, {"ts": 1775596320000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 187408.9, "quote_volume": 10234.47451, "trades": 60, "taker_buy_quote": 8098.18399}, {"ts": 1775596380000, "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 1027117.0, "quote_volume": 56182.40595, "trades": 133, "taker_buy_quote": 34550.20796}, {"ts": 1775596440000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 29254.1, "quote_volume": 1600.0561, "trades": 16, "taker_buy_quote": 1521.88528}, {"ts": 1775596500000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 191757.5, "quote_volume": 10489.86837, "trades": 41, "taker_buy_quote": 3658.42366}, {"ts": 1775596560000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 21272.1, "quote_volume": 1163.4614, "trades": 12, "taker_buy_quote": 1096.59278}, {"ts": 1775596620000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 19095.6, "quote_volume": 1044.52932, "trades": 7, "taker_buy_quote": 1044.52932}, {"ts": 1775596680000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 111244.7, "quote_volume": 6075.04237, "trades": 53, "taker_buy_quote": 4877.54971}, {"ts": 1775596740000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 28422.2, "quote_volume": 1551.97714, "trades": 15, "taker_buy_quote": 532.93767}, {"ts": 1775596800000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 54027.7, "quote_volume": 2949.73261, "trades": 25, "taker_buy_quote": 2348.24772}, {"ts": 1775596860000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 51018.3, "quote_volume": 2785.22737, "trades": 18, "taker_buy_quote": 799.071}, {"ts": 1775596920000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 11452.7, "quote_volume": 625.28848, "trades": 13, "taker_buy_quote": 609.51618}, {"ts": 1775596980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 14130.0, "quote_volume": 771.498, "trades": 7, "taker_buy_quote": 771.498}, {"ts": 1775597040000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 14295.7, "quote_volume": 779.99111, "trades": 12, "taker_buy_quote": 478.00116}, {"ts": 1775597100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 12524.2, "quote_volume": 683.82132, "trades": 11, "taker_buy_quote": 683.82132}, {"ts": 1775597160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 11301.3, "quote_volume": 617.05098, "trades": 8, "taker_buy_quote": 617.05098}, {"ts": 1775597220000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 101694.6, "quote_volume": 5543.08322, "trades": 28, "taker_buy_quote": 562.49172}, {"ts": 1775597280000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 12517.7, "quote_volume": 682.18041, "trades": 6, "taker_buy_quote": 663.55385}, {"ts": 1775597340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 13540.9, "quote_volume": 737.97905, "trades": 13, "taker_buy_quote": 737.97905}, {"ts": 1775597400000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 155377.1, "quote_volume": 8469.06357, "trades": 39, "taker_buy_quote": 8405.82177}, {"ts": 1775597460000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 17669.3, "quote_volume": 964.65756, "trades": 9, "taker_buy_quote": 917.66766}, {"ts": 1775597520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 10513.4, "quote_volume": 574.03164, "trades": 7, "taker_buy_quote": 574.03164}, {"ts": 1775597580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 13418.2, "quote_volume": 732.63372, "trades": 16, "taker_buy_quote": 732.63372}, {"ts": 1775597640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 18814.8, "quote_volume": 1027.28808, "trades": 17, "taker_buy_quote": 1027.28808}, {"ts": 1775597700000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 142759.5, "quote_volume": 7793.23664, "trades": 66, "taker_buy_quote": 3057.84024}, {"ts": 1775597760000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 36662.3, "quote_volume": 2005.24781, "trades": 37, "taker_buy_quote": 1797.56781}, {"ts": 1775597820000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 19689.3, "quote_volume": 1078.62992, "trades": 13, "taker_buy_quote": 890.61508}, {"ts": 1775597880000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 8066.4, "quote_volume": 441.98157, "trades": 8, "taker_buy_quote": 410.72052}, {"ts": 1775597940000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 28766.8, "quote_volume": 1576.18794, "trades": 21, "taker_buy_quote": 1448.90104}, {"ts": 1775598000000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 355179.3, "quote_volume": 19464.00758, "trades": 49, "taker_buy_quote": 9587.87486}, {"ts": 1775598060000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 51675.7, "quote_volume": 2833.07291, "trades": 33, "taker_buy_quote": 683.25795}, {"ts": 1775598120000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 15238.3, "quote_volume": 836.49267, "trades": 15, "taker_buy_quote": 787.17267}, {"ts": 1775598180000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 24513.4, "quote_volume": 1345.69566, "trades": 13, "taker_buy_quote": 1296.37566}, {"ts": 1775598240000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 100067.9, "quote_volume": 5492.81869, "trades": 37, "taker_buy_quote": 4994.67573}, {"ts": 1775598300000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 256600.8, "quote_volume": 14100.74895, "trades": 103, "taker_buy_quote": 10965.47745}, {"ts": 1775598360000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 253404.5, "quote_volume": 13957.02551, "trades": 52, "taker_buy_quote": 10897.68351}, {"ts": 1775598420000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 17413.0, "quote_volume": 959.43742, "trades": 14, "taker_buy_quote": 949.05342}, {"ts": 1775598480000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 42446.1, "quote_volume": 2336.55011, "trades": 23, "taker_buy_quote": 1110.05011}, {"ts": 1775598540000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 15937.5, "quote_volume": 878.03942, "trades": 12, "taker_buy_quote": 813.78292}, {"ts": 1775598600000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 13412.0, "quote_volume": 738.9112, "trades": 16, "taker_buy_quote": 689.4112}, {"ts": 1775598660000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 49483.0, "quote_volume": 2722.6715, "trades": 12, "taker_buy_quote": 609.6815}, {"ts": 1775598720000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 162324.1, "quote_volume": 8944.43919, "trades": 51, "taker_buy_quote": 5276.90424}, {"ts": 1775598780000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 203009.4, "quote_volume": 11187.46729, "trades": 65, "taker_buy_quote": 5849.51704}, {"ts": 1775598840000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 103627.5, "quote_volume": 5709.90061, "trades": 32, "taker_buy_quote": 847.40826}, {"ts": 1775598900000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 64207.6, "quote_volume": 3533.20902, "trades": 34, "taker_buy_quote": 1821.95552}, {"ts": 1775598960000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 22840.3, "quote_volume": 1257.45269, "trades": 12, "taker_buy_quote": 681.14069}, {"ts": 1775599020000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 16394.6, "quote_volume": 903.24246, "trades": 10, "taker_buy_quote": 848.24246}, {"ts": 1775599080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 118233.8, "quote_volume": 6514.68238, "trades": 66, "taker_buy_quote": 3425.41823}, {"ts": 1775599140000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 14666.6, "quote_volume": 809.09119, "trades": 9, "taker_buy_quote": 530.76456}, {"ts": 1775599200000, "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 117946.7, "quote_volume": 6520.2294, "trades": 71, "taker_buy_quote": 4737.23173}, {"ts": 1775599260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 14025.7, "quote_volume": 775.62121, "trades": 7, "taker_buy_quote": 775.62121}, {"ts": 1775599320000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 37187.9, "quote_volume": 2054.41028, "trades": 29, "taker_buy_quote": 1042.94204}, {"ts": 1775599380000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 129145.1, "quote_volume": 7132.03125, "trades": 41, "taker_buy_quote": 7080.03837}, {"ts": 1775599440000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 16469.7, "quote_volume": 910.77441, "trades": 9, "taker_buy_quote": 910.77441}, {"ts": 1775599500000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 165338.5, "quote_volume": 9136.15008, "trades": 80, "taker_buy_quote": 2926.74029}, {"ts": 1775599560000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 199589.4, "quote_volume": 11057.0605, "trades": 70, "taker_buy_quote": 6763.31946}, {"ts": 1775599620000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 202095.3, "quote_volume": 11176.47817, "trades": 40, "taker_buy_quote": 7365.93766}, {"ts": 1775599680000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 12933.8, "quote_volume": 715.22158, "trades": 9, "taker_buy_quote": 705.52846}, {"ts": 1775599740000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 89527.1, "quote_volume": 4942.56516, "trades": 86, "taker_buy_quote": 801.36804}, {"ts": 1775599800000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 70258.0, "quote_volume": 3877.82763, "trades": 29, "taker_buy_quote": 3649.73016}, {"ts": 1775599860000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 209639.5, "quote_volume": 11573.0766, "trades": 141, "taker_buy_quote": 6410.03292}, {"ts": 1775599920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 65242.5, "quote_volume": 3607.91025, "trades": 31, "taker_buy_quote": 3442.01025}, {"ts": 1775599980000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 15527.3, "quote_volume": 859.96284, "trades": 10, "taker_buy_quote": 721.9451}, {"ts": 1775600040000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 29271.4, "quote_volume": 1620.04424, "trades": 9, "taker_buy_quote": 740.04428}, {"ts": 1775600100000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 64393.6, "quote_volume": 3567.31544, "trades": 34, "taker_buy_quote": 3517.54544}, {"ts": 1775600160000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 38217.9, "quote_volume": 2118.62659, "trades": 19, "taker_buy_quote": 2110.00081}, {"ts": 1775600220000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 23002.1, "quote_volume": 1276.61655, "trades": 12, "taker_buy_quote": 1276.61655}, {"ts": 1775600280000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 50266.3, "quote_volume": 2789.77965, "trades": 21, "taker_buy_quote": 2789.77965}, {"ts": 1775600340000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 81955.0, "quote_volume": 4540.98321, "trades": 28, "taker_buy_quote": 787.39361}, {"ts": 1775600400000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 26262.6, "quote_volume": 1452.40844, "trades": 19, "taker_buy_quote": 519.51956}, {"ts": 1775600460000, "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 86704.1, "quote_volume": 4795.06037, "trades": 39, "taker_buy_quote": 4068.02597}, {"ts": 1775600520000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 91340.1, "quote_volume": 5052.33964, "trades": 25, "taker_buy_quote": 682.58894}, {"ts": 1775600580000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 179749.0, "quote_volume": 9940.49587, "trades": 40, "taker_buy_quote": 2199.08205}, {"ts": 1775600640000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 28988.4, "quote_volume": 1603.00068, "trades": 19, "taker_buy_quote": 1571.073}, {"ts": 1775600700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 13848.3, "quote_volume": 765.81099, "trades": 7, "taker_buy_quote": 765.81099}, {"ts": 1775600760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 14329.3, "quote_volume": 792.41029, "trades": 11, "taker_buy_quote": 792.41029}, {"ts": 1775600820000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 6764.1, "quote_volume": 373.97196, "trades": 5, "taker_buy_quote": 328.28292}, {"ts": 1775600880000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 140277.4, "quote_volume": 7744.7945, "trades": 37, "taker_buy_quote": 3324.49994}, {"ts": 1775600940000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 170951.8, "quote_volume": 9433.25705, "trades": 40, "taker_buy_quote": 5777.69337}, {"ts": 1775601000000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 114610.5, "quote_volume": 6328.75467, "trades": 39, "taker_buy_quote": 3044.83491}, {"ts": 1775601060000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 120250.8, "quote_volume": 6638.34046, "trades": 59, "taker_buy_quote": 4000.8955}, {"ts": 1775601120000, "open": 0.0551, "high": 0.0556, "low": 0.0551, "close": 0.0553, "volume": 1449698.7, "quote_volume": 80309.7644, "trades": 384, "taker_buy_quote": 38468.58002}, {"ts": 1775601180000, "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0554, "volume": 377599.7, "quote_volume": 20918.96275, "trades": 166, "taker_buy_quote": 9153.49567}, {"ts": 1775601240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 253307.3, "quote_volume": 14033.22442, "trades": 138, "taker_buy_quote": 7534.3446}, {"ts": 1775601300000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 159134.7, "quote_volume": 8831.97585, "trades": 103, "taker_buy_quote": 5762.8203}, {"ts": 1775601360000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 214755.0, "quote_volume": 11948.27232, "trades": 76, "taker_buy_quote": 11279.21528}, {"ts": 1775601420000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 247718.0, "quote_volume": 13785.77588, "trades": 39, "taker_buy_quote": 6503.01956}, {"ts": 1775601480000, "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0557, "volume": 593381.4, "quote_volume": 33098.25524, "trades": 121, "taker_buy_quote": 25545.44418}, {"ts": 1775601540000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 112608.9, "quote_volume": 6262.46269, "trades": 44, "taker_buy_quote": 4077.40493}, {"ts": 1775601600000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0558, "volume": 198742.7, "quote_volume": 11074.5744, "trades": 99, "taker_buy_quote": 9373.67118}, {"ts": 1775601660000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 50144.8, "quote_volume": 2795.09851, "trades": 39, "taker_buy_quote": 1425.95226}, {"ts": 1775601720000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 110498.2, "quote_volume": 6137.80637, "trades": 55, "taker_buy_quote": 1408.70467}, {"ts": 1775601780000, "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 183087.7, "quote_volume": 10161.33336, "trades": 92, "taker_buy_quote": 6304.69335}, {"ts": 1775601840000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 71645.2, "quote_volume": 3983.89304, "trades": 35, "taker_buy_quote": 2848.20744}, {"ts": 1775601900000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 59573.0, "quote_volume": 3311.7164, "trades": 34, "taker_buy_quote": 1861.73264}, {"ts": 1775601960000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 19358.8, "quote_volume": 1076.33157, "trades": 13, "taker_buy_quote": 1066.50252}, {"ts": 1775602020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 117426.0, "quote_volume": 6528.8856, "trades": 73, "taker_buy_quote": 3890.15408}, {"ts": 1775602080000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 22455.5, "quote_volume": 1250.66344, "trades": 27, "taker_buy_quote": 1190.66548}, {"ts": 1775602140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 34190.9, "quote_volume": 1904.99778, "trades": 25, "taker_buy_quote": 782.60936}, {"ts": 1775602200000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 56201.4, "quote_volume": 3135.44479, "trades": 11, "taker_buy_quote": 2804.95998}, {"ts": 1775602260000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 129754.9, "quote_volume": 7243.33953, "trades": 60, "taker_buy_quote": 4817.65215}, {"ts": 1775602320000, "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 284682.7, "quote_volume": 15914.3493, "trades": 80, "taker_buy_quote": 14657.79842}, {"ts": 1775602380000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 61070.8, "quote_volume": 3416.08108, "trades": 30, "taker_buy_quote": 1245.0816}, {"ts": 1775602440000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 24552.2, "quote_volume": 1373.37138, "trades": 14, "taker_buy_quote": 505.904}, {"ts": 1775602500000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 19432.7, "quote_volume": 1087.8826, "trades": 15, "taker_buy_quote": 893.0152}, {"ts": 1775602560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 161224.8, "quote_volume": 9028.5888, "trades": 60, "taker_buy_quote": 6354.2248}, {"ts": 1775602620000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 138693.7, "quote_volume": 7767.09782, "trades": 63, "taker_buy_quote": 6669.17862}, {"ts": 1775602680000, "open": 0.0561, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 357753.9, "quote_volume": 20097.3675, "trades": 114, "taker_buy_quote": 8673.0129}, {"ts": 1775602740000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 29989.5, "quote_volume": 1687.48023, "trades": 25, "taker_buy_quote": 1165.59579}, {"ts": 1775602800000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 682046.3, "quote_volume": 38457.5362, "trades": 159, "taker_buy_quote": 29927.22599}, {"ts": 1775602860000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 573058.9, "quote_volume": 32346.75072, "trades": 135, "taker_buy_quote": 25326.07652}, {"ts": 1775602920000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 64216.8, "quote_volume": 3613.4482, "trades": 49, "taker_buy_quote": 892.3936}, {"ts": 1775602980000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 80203.1, "quote_volume": 4508.89596, "trades": 54, "taker_buy_quote": 2813.09044}, {"ts": 1775603040000, "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.056, "volume": 135684.7, "quote_volume": 7625.11476, "trades": 72, "taker_buy_quote": 1978.49504}, {"ts": 1775603100000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 135731.2, "quote_volume": 7609.99537, "trades": 55, "taker_buy_quote": 4043.78198}, {"ts": 1775603160000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 111740.9, "quote_volume": 6258.57213, "trades": 32, "taker_buy_quote": 606.85053}, {"ts": 1775603220000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 77122.1, "quote_volume": 4331.70133, "trades": 34, "taker_buy_quote": 3262.6048}, {"ts": 1775603280000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 81475.3, "quote_volume": 4586.34102, "trades": 48, "taker_buy_quote": 4325.20772}, {"ts": 1775603340000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 97028.6, "quote_volume": 5464.97304, "trades": 27, "taker_buy_quote": 1276.25304}, {"ts": 1775603400000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 50176.5, "quote_volume": 2825.25983, "trades": 35, "taker_buy_quote": 650.60029}, {"ts": 1775603460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8046.5, "quote_volume": 453.8226, "trades": 5, "taker_buy_quote": 453.8226}, {"ts": 1775603520000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 57883.6, "quote_volume": 3258.99643, "trades": 55, "taker_buy_quote": 1019.75964}, {"ts": 1775603580000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 41405.2, "quote_volume": 2327.40599, "trades": 18, "taker_buy_quote": 244.20125}, {"ts": 1775603640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3821.3, "quote_volume": 214.75706, "trades": 5, "taker_buy_quote": 214.75706}, {"ts": 1775603700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 100389.2, "quote_volume": 5641.87304, "trades": 58, "taker_buy_quote": 3416.47668}, {"ts": 1775603760000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 30346.5, "quote_volume": 1704.43974, "trades": 16, "taker_buy_quote": 1124.61258}, {"ts": 1775603820000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 72097.7, "quote_volume": 4044.84053, "trades": 22, "taker_buy_quote": 1003.96695}, {"ts": 1775603880000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 117112.1, "quote_volume": 6560.53268, "trades": 31, "taker_buy_quote": 4156.44708}, {"ts": 1775603940000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 24974.9, "quote_volume": 1402.0146, "trades": 23, "taker_buy_quote": 1324.3986}, {"ts": 1775604000000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 100560.0, "quote_volume": 5657.02036, "trades": 30, "taker_buy_quote": 5303.164}, {"ts": 1775604060000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 119101.4, "quote_volume": 6695.81686, "trades": 45, "taker_buy_quote": 1030.41523}, {"ts": 1775604120000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 159363.9, "quote_volume": 8940.91742, "trades": 83, "taker_buy_quote": 4861.33664}, {"ts": 1775604180000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 27901.2, "quote_volume": 1567.92429, "trades": 18, "taker_buy_quote": 1498.83714}, {"ts": 1775604240000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 30163.8, "quote_volume": 1698.20662, "trades": 25, "taker_buy_quote": 1347.4279}, {"ts": 1775604300000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 70164.0, "quote_volume": 3945.43594, "trades": 40, "taker_buy_quote": 1419.02924}, {"ts": 1775604360000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 288477.9, "quote_volume": 16270.70216, "trades": 55, "taker_buy_quote": 14226.52364}, {"ts": 1775604420000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 87523.7, "quote_volume": 4935.62628, "trades": 17, "taker_buy_quote": 189.04613}, {"ts": 1775604480000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 124106.8, "quote_volume": 6993.75708, "trades": 50, "taker_buy_quote": 3414.08196}, {"ts": 1775604540000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 105721.4, "quote_volume": 5963.79285, "trades": 42, "taker_buy_quote": 930.10977}, {"ts": 1775604600000, "open": 0.0564, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 281879.6, "quote_volume": 15921.65087, "trades": 74, "taker_buy_quote": 7660.50484}, {"ts": 1775604660000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 69674.7, "quote_volume": 3929.54189, "trades": 45, "taker_buy_quote": 1949.6534}, {"ts": 1775604720000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 148204.3, "quote_volume": 8374.16683, "trades": 53, "taker_buy_quote": 6894.56603}, {"ts": 1775604780000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 169732.2, "quote_volume": 9583.00714, "trades": 97, "taker_buy_quote": 4972.27165}, {"ts": 1775604840000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 13991.0, "quote_volume": 788.74808, "trades": 6, "taker_buy_quote": 594.89592}, {"ts": 1775604900000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 11568.1, "quote_volume": 651.91842, "trades": 11, "taker_buy_quote": 357.79596}, {"ts": 1775604960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 30440.7, "quote_volume": 1716.85548, "trades": 33, "taker_buy_quote": 584.8398}, {"ts": 1775605020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 24125.9, "quote_volume": 1360.70076, "trades": 14, "taker_buy_quote": 522.41628}, {"ts": 1775605080000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 21405.5, "quote_volume": 1206.88587, "trades": 15, "taker_buy_quote": 990.50808}, {"ts": 1775605140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 216516.0, "quote_volume": 12211.5024, "trades": 73, "taker_buy_quote": 7771.45752}, {"ts": 1775605200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 7088.8, "quote_volume": 400.5172, "trades": 11, "taker_buy_quote": 400.5172}, {"ts": 1775605260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 21034.4, "quote_volume": 1188.4436, "trades": 6, "taker_buy_quote": 1188.4436}, {"ts": 1775605320000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 71895.0, "quote_volume": 4055.2921, "trades": 29, "taker_buy_quote": 2226.45442}, {"ts": 1775605380000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 151191.6, "quote_volume": 8527.27312, "trades": 66, "taker_buy_quote": 3000.228}, {"ts": 1775605440000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 130298.7, "quote_volume": 7361.96491, "trades": 131, "taker_buy_quote": 2847.55276}, {"ts": 1775605500000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 203260.8, "quote_volume": 11493.53744, "trades": 42, "taker_buy_quote": 8109.56047}, {"ts": 1775605560000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 7889.3, "quote_volume": 446.36117, "trades": 10, "taker_buy_quote": 348.49752}, {"ts": 1775605620000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 71506.9, "quote_volume": 4047.27026, "trades": 30, "taker_buy_quote": 2104.105}, {"ts": 1775605680000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 57470.2, "quote_volume": 3251.03353, "trades": 27, "taker_buy_quote": 274.84083}, {"ts": 1775605740000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 12219.3, "quote_volume": 690.82074, "trades": 9, "taker_buy_quote": 243.54414}, {"ts": 1775605800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7619.9, "quote_volume": 431.28634, "trades": 6, "taker_buy_quote": 431.28634}, {"ts": 1775605860000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 47158.0, "quote_volume": 2669.18317, "trades": 21, "taker_buy_quote": 2340.90317}, {"ts": 1775605920000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 77437.8, "quote_volume": 4383.08538, "trades": 23, "taker_buy_quote": 657.1187}, {"ts": 1775605980000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 11117.8, "quote_volume": 629.22028, "trades": 9, "taker_buy_quote": 602.55228}, {"ts": 1775606040000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 597152.4, "quote_volume": 33740.21249, "trades": 124, "taker_buy_quote": 5567.0488}, {"ts": 1775606100000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 388288.3, "quote_volume": 21898.45613, "trades": 60, "taker_buy_quote": 14085.76464}, {"ts": 1775606160000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 42408.1, "quote_volume": 2387.91939, "trades": 11, "taker_buy_quote": 193.65504}, {"ts": 1775606220000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 127211.0, "quote_volume": 7171.30701, "trades": 35, "taker_buy_quote": 5260.82844}, {"ts": 1775606280000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 236908.2, "quote_volume": 13335.9774, "trades": 89, "taker_buy_quote": 2388.0771}, {"ts": 1775606340000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 221354.2, "quote_volume": 12448.6068, "trades": 49, "taker_buy_quote": 4321.48876}, {"ts": 1775606400000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 137579.8, "quote_volume": 7765.21515, "trades": 66, "taker_buy_quote": 4484.94171}, {"ts": 1775606460000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 8456.2, "quote_volume": 477.59787, "trades": 7, "taker_buy_quote": 377.52735}, {"ts": 1775606520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 95155.8, "quote_volume": 5376.3027, "trades": 32, "taker_buy_quote": 3417.2556}, {"ts": 1775606580000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 71376.2, "quote_volume": 4025.22338, "trades": 33, "taker_buy_quote": 804.12261}, {"ts": 1775606640000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 15403.0, "quote_volume": 866.98028, "trades": 18, "taker_buy_quote": 749.73584}, {"ts": 1775606700000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 161081.6, "quote_volume": 9068.89408, "trades": 98, "taker_buy_quote": 9068.89408}, {"ts": 1775606760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 67707.2, "quote_volume": 3811.91536, "trades": 65, "taker_buy_quote": 1076.1745}, {"ts": 1775606820000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 91365.3, "quote_volume": 5135.2249, "trades": 31, "taker_buy_quote": 2940.57556}, {"ts": 1775606880000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 180455.7, "quote_volume": 10138.50243, "trades": 71, "taker_buy_quote": 2438.18329}, {"ts": 1775606940000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 113593.5, "quote_volume": 6387.23728, "trades": 49, "taker_buy_quote": 4643.56484}, {"ts": 1775607000000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 61395.2, "quote_volume": 3454.8794, "trades": 47, "taker_buy_quote": 1437.72638}, {"ts": 1775607060000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 33288.9, "quote_volume": 1875.64787, "trades": 17, "taker_buy_quote": 843.80399}, {"ts": 1775607120000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 119674.6, "quote_volume": 6727.34195, "trades": 27, "taker_buy_quote": 647.05919}, {"ts": 1775607180000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 74107.2, "quote_volume": 4178.06703, "trades": 26, "taker_buy_quote": 3235.97098}, {"ts": 1775607240000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 107850.9, "quote_volume": 6093.5622, "trades": 35, "taker_buy_quote": 3648.2502}, {"ts": 1775607300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 23842.5, "quote_volume": 1344.717, "trades": 15, "taker_buy_quote": 511.25472}, {"ts": 1775607360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 27566.6, "quote_volume": 1554.75624, "trades": 12, "taker_buy_quote": 1554.75624}, {"ts": 1775607420000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 61472.7, "quote_volume": 3462.93491, "trades": 20, "taker_buy_quote": 1140.3516}, {"ts": 1775607480000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 90722.7, "quote_volume": 5110.12166, "trades": 40, "taker_buy_quote": 4839.8696}, {"ts": 1775607540000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 49871.2, "quote_volume": 2807.24294, "trades": 15, "taker_buy_quote": 214.038}, {"ts": 1775607600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 51013.5, "quote_volume": 2872.06005, "trades": 21, "taker_buy_quote": 1170.50515}, {"ts": 1775607660000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 56155.0, "quote_volume": 3161.5265, "trades": 45, "taker_buy_quote": 1821.43449}, {"ts": 1775607720000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 34297.5, "quote_volume": 1927.79278, "trades": 22, "taker_buy_quote": 153.85664}, {"ts": 1775607780000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 38803.2, "quote_volume": 2181.02627, "trades": 42, "taker_buy_quote": 912.42367}, {"ts": 1775607840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 67742.2, "quote_volume": 3813.88586, "trades": 26, "taker_buy_quote": 2985.94932}, {"ts": 1775607900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 52486.7, "quote_volume": 2955.26762, "trades": 21, "taker_buy_quote": 900.22754}, {"ts": 1775607960000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 8361.1, "quote_volume": 471.42204, "trades": 8, "taker_buy_quote": 390.35004}, {"ts": 1775608020000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 80464.7, "quote_volume": 4530.69638, "trades": 31, "taker_buy_quote": 1008.78232}, {"ts": 1775608080000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 9805.9, "quote_volume": 551.77386, "trades": 8, "taker_buy_quote": 384.12364}, {"ts": 1775608140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4784.8, "quote_volume": 269.38424, "trades": 4, "taker_buy_quote": 269.38424}, {"ts": 1775608200000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 71854.5, "quote_volume": 4038.71152, "trades": 81, "taker_buy_quote": 275.09306}, {"ts": 1775608260000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 108262.3, "quote_volume": 6073.68541, "trades": 33, "taker_buy_quote": 895.90719}, {"ts": 1775608320000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 7256.0, "quote_volume": 407.36127, "trades": 6, "taker_buy_quote": 168.41454}, {"ts": 1775608380000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 50603.7, "quote_volume": 2842.76965, "trades": 42, "taker_buy_quote": 1767.75414}, {"ts": 1775608440000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 10177.6, "quote_volume": 571.39544, "trades": 6, "taker_buy_quote": 242.82896}, {"ts": 1775608500000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 25793.0, "quote_volume": 1447.44613, "trades": 12, "taker_buy_quote": 257.86246}, {"ts": 1775608560000, "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.0561, "volume": 839255.9, "quote_volume": 47055.68338, "trades": 202, "taker_buy_quote": 3977.95626}, {"ts": 1775608620000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 10501.5, "quote_volume": 589.43455, "trades": 10, "taker_buy_quote": 168.8248}, {"ts": 1775608680000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 72183.8, "quote_volume": 4056.02614, "trades": 41, "taker_buy_quote": 3661.40752}, {"ts": 1775608740000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 58203.3, "quote_volume": 3271.07138, "trades": 28, "taker_buy_quote": 1804.0289}, {"ts": 1775608800000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 108905.2, "quote_volume": 6115.04041, "trades": 51, "taker_buy_quote": 1859.28607}, {"ts": 1775608860000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 12859.6, "quote_volume": 722.06307, "trades": 7, "taker_buy_quote": 359.40462}, {"ts": 1775608920000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 28072.8, "quote_volume": 1575.17214, "trades": 12, "taker_buy_quote": 161.88972}, {"ts": 1775608980000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 15652.1, "quote_volume": 878.59126, "trades": 11, "taker_buy_quote": 285.7489}, {"ts": 1775609040000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 50105.8, "quote_volume": 2810.27589, "trades": 35, "taker_buy_quote": 1062.75963}, {"ts": 1775609100000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 248939.1, "quote_volume": 13940.79465, "trades": 100, "taker_buy_quote": 115.03305}, {"ts": 1775609160000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 145225.8, "quote_volume": 8134.50811, "trades": 51, "taker_buy_quote": 5703.47399}, {"ts": 1775609220000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 53710.1, "quote_volume": 3008.31247, "trades": 48, "taker_buy_quote": 306.79407}, {"ts": 1775609280000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 26664.5, "quote_volume": 1493.69461, "trades": 9, "taker_buy_quote": 270.74421}, {"ts": 1775609340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8492.7, "quote_volume": 476.44047, "trades": 6, "taker_buy_quote": 476.44047}, {"ts": 1775609400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 86993.5, "quote_volume": 4880.33535, "trades": 35, "taker_buy_quote": 2328.20049}, {"ts": 1775609460000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 13848.8, "quote_volume": 778.6141, "trades": 17, "taker_buy_quote": 727.64725}, {"ts": 1775609520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5639.3, "quote_volume": 317.49259, "trades": 5, "taker_buy_quote": 317.49259}, {"ts": 1775609580000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 76390.6, "quote_volume": 4293.19964, "trades": 22, "taker_buy_quote": 183.66845}, {"ts": 1775609640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 9763.0, "quote_volume": 548.6806, "trades": 5, "taker_buy_quote": 548.6806}, {"ts": 1775609700000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4878.3, "quote_volume": 274.11176, "trades": 7, "taker_buy_quote": 246.79106}, {"ts": 1775609760000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 15007.6, "quote_volume": 843.46264, "trades": 12, "taker_buy_quote": 843.46264}, {"ts": 1775609820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5361.2, "quote_volume": 301.83556, "trades": 5, "taker_buy_quote": 301.83556}, {"ts": 1775609880000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6195.3, "quote_volume": 348.79539, "trades": 5, "taker_buy_quote": 348.79539}, {"ts": 1775609940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5263.2, "quote_volume": 296.31816, "trades": 4, "taker_buy_quote": 296.31816}, {"ts": 1775610000000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 9346.9, "quote_volume": 525.90729, "trades": 8, "taker_buy_quote": 344.28013}, {"ts": 1775610060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2765.1, "quote_volume": 155.67513, "trades": 5, "taker_buy_quote": 155.67513}, {"ts": 1775610120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 120261.7, "quote_volume": 6758.70754, "trades": 85, "taker_buy_quote": 193.51346}, {"ts": 1775610180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 6654.3, "quote_volume": 373.97166, "trades": 6, "taker_buy_quote": 373.97166}, {"ts": 1775610240000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4880.1, "quote_volume": 274.24202, "trades": 5, "taker_buy_quote": 263.24642}, {"ts": 1775610300000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 65705.5, "quote_volume": 3686.42331, "trades": 47, "taker_buy_quote": 2024.69904}, {"ts": 1775610360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 11111.0, "quote_volume": 624.4382, "trades": 7, "taker_buy_quote": 624.4382}, {"ts": 1775610420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2637.3, "quote_volume": 148.21626, "trades": 2, "taker_buy_quote": 148.21626}, {"ts": 1775610480000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 31573.4, "quote_volume": 1774.38379, "trades": 28, "taker_buy_quote": 1102.90814}, {"ts": 1775610540000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 229494.2, "quote_volume": 12898.26862, "trades": 39, "taker_buy_quote": 11783.69898}, {"ts": 1775610600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4802.7, "quote_volume": 270.39201, "trades": 6, "taker_buy_quote": 270.39201}, {"ts": 1775610660000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 172383.8, "quote_volume": 9696.73998, "trades": 93, "taker_buy_quote": 5030.04934}, {"ts": 1775610720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2787.3, "quote_volume": 156.92499, "trades": 2, "taker_buy_quote": 156.92499}, {"ts": 1775610780000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 21792.3, "quote_volume": 1225.39964, "trades": 8, "taker_buy_quote": 378.54994}, {"ts": 1775610840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3563.6, "quote_volume": 200.63068, "trades": 2, "taker_buy_quote": 200.63068}, {"ts": 1775610900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 40120.5, "quote_volume": 2258.87925, "trades": 26, "taker_buy_quote": 1378.91588}, {"ts": 1775610960000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4303.8, "quote_volume": 242.73432, "trades": 3, "taker_buy_quote": 242.73432}, {"ts": 1775611020000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 174731.0, "quote_volume": 9855.29473, "trades": 40, "taker_buy_quote": 8458.02293}, {"ts": 1775611080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6171.9, "quote_volume": 348.09516, "trades": 5, "taker_buy_quote": 348.09516}, {"ts": 1775611140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5354.3, "quote_volume": 301.98252, "trades": 5, "taker_buy_quote": 301.98252}, {"ts": 1775611200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4877.1, "quote_volume": 275.06844, "trades": 4, "taker_buy_quote": 275.06844}, {"ts": 1775611260000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7137.6, "quote_volume": 402.56064, "trades": 5, "taker_buy_quote": 402.56064}, {"ts": 1775611320000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 53165.0, "quote_volume": 2993.63226, "trades": 15, "taker_buy_quote": 249.71664}, {"ts": 1775611380000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 57991.4, "quote_volume": 3265.03625, "trades": 75, "taker_buy_quote": 162.15746}, {"ts": 1775611440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 13291.8, "quote_volume": 748.32834, "trades": 7, "taker_buy_quote": 748.32834}, {"ts": 1775611500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3481.6, "quote_volume": 196.01408, "trades": 3, "taker_buy_quote": 196.01408}, {"ts": 1775611560000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 7678.1, "quote_volume": 432.12988, "trades": 11, "taker_buy_quote": 349.43158}, {"ts": 1775611620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 28579.2, "quote_volume": 1609.00896, "trades": 11, "taker_buy_quote": 1609.00896}, {"ts": 1775611680000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3964.2, "quote_volume": 223.11446, "trades": 6, "taker_buy_quote": 183.77446}, {"ts": 1775611740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5729.4, "quote_volume": 322.56522, "trades": 5, "taker_buy_quote": 322.56522}, {"ts": 1775611800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 51981.6, "quote_volume": 2921.36592, "trades": 19, "taker_buy_quote": 467.4154}, {"ts": 1775611860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5514.7, "quote_volume": 309.92614, "trades": 5, "taker_buy_quote": 309.92614}, {"ts": 1775611920000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 14879.6, "quote_volume": 835.31706, "trades": 7, "taker_buy_quote": 321.183}, {"ts": 1775611980000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 6915.5, "quote_volume": 388.41908, "trades": 7, "taker_buy_quote": 258.25586}, {"ts": 1775612040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4378.1, "quote_volume": 246.04922, "trades": 3, "taker_buy_quote": 246.04922}, {"ts": 1775612100000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6096.6, "quote_volume": 342.60902, "trades": 14, "taker_buy_quote": 331.44512}, {"ts": 1775612160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 40930.8, "quote_volume": 2300.31096, "trades": 29, "taker_buy_quote": 925.76574}, {"ts": 1775612220000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 26286.2, "quote_volume": 1477.22562, "trades": 20, "taker_buy_quote": 1074.75756}, {"ts": 1775612280000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 56878.2, "quote_volume": 3196.80545, "trades": 48, "taker_buy_quote": 912.38785}, {"ts": 1775612340000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 36912.1, "quote_volume": 2075.02975, "trades": 15, "taker_buy_quote": 320.75799}, {"ts": 1775612400000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 14334.4, "quote_volume": 806.12034, "trades": 12, "taker_buy_quote": 806.12034}, {"ts": 1775612460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 20524.3, "quote_volume": 1155.51809, "trades": 19, "taker_buy_quote": 1009.32388}, {"ts": 1775612520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4299.3, "quote_volume": 242.05059, "trades": 3, "taker_buy_quote": 242.05059}, {"ts": 1775612580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5212.4, "quote_volume": 293.45812, "trades": 7, "taker_buy_quote": 293.45812}, {"ts": 1775612640000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 7671.1, "quote_volume": 431.61678, "trades": 5, "taker_buy_quote": 282.04048}, {"ts": 1775612700000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 19241.3, "quote_volume": 1081.91162, "trades": 10, "taker_buy_quote": 309.96528}, {"ts": 1775612760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 24551.5, "quote_volume": 1382.24945, "trades": 10, "taker_buy_quote": 1382.24945}, {"ts": 1775612820000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 25809.4, "quote_volume": 1453.2346, "trades": 12, "taker_buy_quote": 387.03083}, {"ts": 1775612880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6091.7, "quote_volume": 343.57188, "trades": 6, "taker_buy_quote": 343.57188}, {"ts": 1775612940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3740.0, "quote_volume": 210.936, "trades": 3, "taker_buy_quote": 210.936}, {"ts": 1775613000000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 69564.8, "quote_volume": 3917.06367, "trades": 25, "taker_buy_quote": 511.21769}, {"ts": 1775613060000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 32996.2, "quote_volume": 1861.28783, "trades": 26, "taker_buy_quote": 1251.71099}, {"ts": 1775613120000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 88429.5, "quote_volume": 4996.61721, "trades": 59, "taker_buy_quote": 2530.41481}, {"ts": 1775613180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 45513.2, "quote_volume": 2571.4958, "trades": 22, "taker_buy_quote": 1656.32575}, {"ts": 1775613240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6604.3, "quote_volume": 373.14295, "trades": 5, "taker_buy_quote": 373.14295}, {"ts": 1775613300000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 7086.2, "quote_volume": 400.35584, "trades": 6, "taker_buy_quote": 392.2004}, {"ts": 1775613360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5717.8, "quote_volume": 323.0557, "trades": 5, "taker_buy_quote": 323.0557}, {"ts": 1775613420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 10207.0, "quote_volume": 576.6955, "trades": 8, "taker_buy_quote": 576.6955}, {"ts": 1775613480000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 22201.7, "quote_volume": 1253.40907, "trades": 10, "taker_buy_quote": 696.75235}, {"ts": 1775613540000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 324413.9, "quote_volume": 18328.82106, "trades": 79, "taker_buy_quote": 10633.8191}, {"ts": 1775613600000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 10708.0, "quote_volume": 605.74602, "trades": 9, "taker_buy_quote": 421.11532}, {"ts": 1775613660000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 45980.7, "quote_volume": 2598.54785, "trades": 21, "taker_buy_quote": 361.2778}, {"ts": 1775613720000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 49084.3, "quote_volume": 2778.11373, "trades": 20, "taker_buy_quote": 2745.54148}, {"ts": 1775613780000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 22421.9, "quote_volume": 1268.15098, "trades": 10, "taker_buy_quote": 743.51458}, {"ts": 1775613840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7395.0, "quote_volume": 418.557, "trades": 8, "taker_buy_quote": 418.557}, {"ts": 1775613900000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 26117.3, "quote_volume": 1476.053, "trades": 15, "taker_buy_quote": 240.8613}, {"ts": 1775613960000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 222969.4, "quote_volume": 12620.38706, "trades": 68, "taker_buy_quote": 5689.2586}, {"ts": 1775614020000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 88414.8, "quote_volume": 5013.06444, "trades": 58, "taker_buy_quote": 2956.63851}, {"ts": 1775614080000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 130017.0, "quote_volume": 7385.28226, "trades": 74, "taker_buy_quote": 7045.20152}, {"ts": 1775614140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 126808.3, "quote_volume": 7202.71144, "trades": 50, "taker_buy_quote": 5536.50048}, {"ts": 1775614200000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 136237.7, "quote_volume": 7748.27227, "trades": 38, "taker_buy_quote": 5673.44779}, {"ts": 1775614260000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 5393.8, "quote_volume": 306.88926, "trades": 6, "taker_buy_quote": 296.68798}, {"ts": 1775614320000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 21958.2, "quote_volume": 1247.71437, "trades": 13, "taker_buy_quote": 278.01909}, {"ts": 1775614380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 5992.1, "quote_volume": 340.95049, "trades": 5, "taker_buy_quote": 340.95049}, {"ts": 1775614440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 27582.3, "quote_volume": 1566.67464, "trades": 14, "taker_buy_quote": 145.50456}, {"ts": 1775614500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8983.2, "quote_volume": 510.24576, "trades": 4, "taker_buy_quote": 510.24576}, {"ts": 1775614560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 19948.6, "quote_volume": 1133.08048, "trades": 11, "taker_buy_quote": 1133.08048}, {"ts": 1775614620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4402.0, "quote_volume": 250.0336, "trades": 5, "taker_buy_quote": 250.0336}, {"ts": 1775614680000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 18814.1, "quote_volume": 1067.35304, "trades": 8, "taker_buy_quote": 337.14776}, {"ts": 1775614740000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 57573.9, "quote_volume": 3261.63555, "trades": 19, "taker_buy_quote": 48.03624}, {"ts": 1775614800000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 88697.0, "quote_volume": 5014.42841, "trades": 41, "taker_buy_quote": 1377.34113}, {"ts": 1775614860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6978.7, "quote_volume": 394.99442, "trades": 6, "taker_buy_quote": 394.99442}, {"ts": 1775614920000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4761.6, "quote_volume": 269.50656, "trades": 4, "taker_buy_quote": 269.50656}, {"ts": 1775614980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4781.9, "quote_volume": 270.65554, "trades": 4, "taker_buy_quote": 270.65554}, {"ts": 1775615040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4075.0, "quote_volume": 230.645, "trades": 4, "taker_buy_quote": 230.645}, {"ts": 1775615100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5143.7, "quote_volume": 291.13342, "trades": 7, "taker_buy_quote": 291.13342}, {"ts": 1775615160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3254.7, "quote_volume": 184.21602, "trades": 3, "taker_buy_quote": 184.21602}, {"ts": 1775615220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7790.2, "quote_volume": 440.92532, "trades": 6, "taker_buy_quote": 440.92532}, {"ts": 1775615280000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 78860.3, "quote_volume": 4455.92498, "trades": 18, "taker_buy_quote": 180.00498}, {"ts": 1775615340000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 159713.1, "quote_volume": 9020.41494, "trades": 42, "taker_buy_quote": 1575.25795}, {"ts": 1775615400000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 92518.6, "quote_volume": 5230.07212, "trades": 36, "taker_buy_quote": 3588.49852}, {"ts": 1775615460000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 68927.3, "quote_volume": 3890.39645, "trades": 17, "taker_buy_quote": 281.9124}, {"ts": 1775615520000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 5490.8, "quote_volume": 310.21991, "trades": 6, "taker_buy_quote": 304.41635}, {"ts": 1775615580000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 6908.2, "quote_volume": 389.96702, "trades": 7, "taker_buy_quote": 194.6651}, {"ts": 1775615640000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 25573.8, "quote_volume": 1442.7722, "trades": 20, "taker_buy_quote": 231.5822}, {"ts": 1775615700000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 85984.0, "quote_volume": 4849.62846, "trades": 21, "taker_buy_quote": 3253.85575}, {"ts": 1775615760000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 91606.0, "quote_volume": 5167.90086, "trades": 24, "taker_buy_quote": 4674.47418}, {"ts": 1775615820000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 6102.9, "quote_volume": 344.7049, "trades": 6, "taker_buy_quote": 283.2571}, {"ts": 1775615880000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 7959.2, "quote_volume": 449.79228, "trades": 15, "taker_buy_quote": 449.79228}, {"ts": 1775615940000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 39659.2, "quote_volume": 2241.03694, "trades": 18, "taker_buy_quote": 617.89658}, {"ts": 1775616000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4473.5, "quote_volume": 252.75275, "trades": 5, "taker_buy_quote": 252.75275}, {"ts": 1775616060000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 45547.8, "quote_volume": 2568.97907, "trades": 24, "taker_buy_quote": 218.70083}, {"ts": 1775616120000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 31941.9, "quote_volume": 1800.96369, "trades": 21, "taker_buy_quote": 808.16688}, {"ts": 1775616180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5827.9, "quote_volume": 328.69356, "trades": 6, "taker_buy_quote": 328.69356}, {"ts": 1775616240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 9507.0, "quote_volume": 536.1948, "trades": 7, "taker_buy_quote": 536.1948}, {"ts": 1775616300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 9797.7, "quote_volume": 552.59028, "trades": 7, "taker_buy_quote": 552.59028}, {"ts": 1775616360000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5316.8, "quote_volume": 299.86752, "trades": 5, "taker_buy_quote": 299.86752}, {"ts": 1775616420000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4666.3, "quote_volume": 263.17932, "trades": 4, "taker_buy_quote": 263.17932}, {"ts": 1775616480000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 11057.0, "quote_volume": 624.00728, "trades": 11, "taker_buy_quote": 624.00728}, {"ts": 1775616540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 18072.1, "quote_volume": 1021.07365, "trades": 8, "taker_buy_quote": 1021.07365}, {"ts": 1775616600000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 33342.3, "quote_volume": 1884.75571, "trades": 26, "taker_buy_quote": 1496.51031}, {"ts": 1775616660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6468.6, "quote_volume": 365.4759, "trades": 5, "taker_buy_quote": 365.4759}, {"ts": 1775616720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2718.7, "quote_volume": 153.60655, "trades": 4, "taker_buy_quote": 153.60655}, {"ts": 1775616780000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 9054.6, "quote_volume": 512.13641, "trades": 19, "taker_buy_quote": 500.83641}, {"ts": 1775616840000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 130087.0, "quote_volume": 7342.74097, "trades": 40, "taker_buy_quote": 437.78244}, {"ts": 1775616900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 112789.1, "quote_volume": 6350.09251, "trades": 29, "taker_buy_quote": 355.38674}, {"ts": 1775616960000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 78749.7, "quote_volume": 4435.35286, "trades": 20, "taker_buy_quote": 4435.35286}, {"ts": 1775617020000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 18685.1, "quote_volume": 1051.84097, "trades": 14, "taker_buy_quote": 175.72356}, {"ts": 1775617080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7086.6, "quote_volume": 398.97558, "trades": 6, "taker_buy_quote": 398.97558}, {"ts": 1775617140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2899.8, "quote_volume": 163.25874, "trades": 4, "taker_buy_quote": 163.25874}, {"ts": 1775617200000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 268591.9, "quote_volume": 15160.54983, "trades": 97, "taker_buy_quote": 11530.29488}, {"ts": 1775617260000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 527102.8, "quote_volume": 29868.47751, "trades": 145, "taker_buy_quote": 18533.2383}, {"ts": 1775617320000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 11831.9, "quote_volume": 669.77801, "trades": 20, "taker_buy_quote": 167.28321}, {"ts": 1775617380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 9118.3, "quote_volume": 516.09578, "trades": 11, "taker_buy_quote": 516.09578}, {"ts": 1775617440000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 49342.7, "quote_volume": 2792.29672, "trades": 24, "taker_buy_quote": 1788.1638}, {"ts": 1775617500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3712.2, "quote_volume": 210.11052, "trades": 5, "taker_buy_quote": 210.11052}, {"ts": 1775617560000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 7320.3, "quote_volume": 414.26882, "trades": 7, "taker_buy_quote": 380.27842}, {"ts": 1775617620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4353.5, "quote_volume": 246.4081, "trades": 3, "taker_buy_quote": 246.4081}, {"ts": 1775617680000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 38851.0, "quote_volume": 2198.95345, "trades": 37, "taker_buy_quote": 1432.59128}, {"ts": 1775617740000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 636814.3, "quote_volume": 36121.19863, "trades": 239, "taker_buy_quote": 33007.49249}, {"ts": 1775617800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 21309.6, "quote_volume": 1208.25432, "trades": 7, "taker_buy_quote": 1208.25432}, {"ts": 1775617860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4448.0, "quote_volume": 252.2016, "trades": 10, "taker_buy_quote": 252.2016}, {"ts": 1775617920000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 18284.4, "quote_volume": 1036.56758, "trades": 10, "taker_buy_quote": 947.19618}, {"ts": 1775617980000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 5828.3, "quote_volume": 330.45561, "trades": 5, "taker_buy_quote": 325.36161}, {"ts": 1775618040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 9331.2, "quote_volume": 529.07904, "trades": 13, "taker_buy_quote": 529.07904}, {"ts": 1775618100000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 5413.2, "quote_volume": 306.89844, "trades": 5, "taker_buy_quote": 289.91844}, {"ts": 1775618160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3373.5, "quote_volume": 191.27745, "trades": 4, "taker_buy_quote": 191.27745}, {"ts": 1775618220000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 76070.4, "quote_volume": 4306.11621, "trades": 22, "taker_buy_quote": 301.40019}, {"ts": 1775618280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6771.8, "quote_volume": 383.28388, "trades": 5, "taker_buy_quote": 383.28388}, {"ts": 1775618340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 11183.5, "quote_volume": 632.9861, "trades": 7, "taker_buy_quote": 632.9861}, {"ts": 1775618400000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 90689.6, "quote_volume": 5132.9995, "trades": 25, "taker_buy_quote": 4116.59158}, {"ts": 1775618460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6360.5, "quote_volume": 360.64035, "trades": 11, "taker_buy_quote": 360.64035}, {"ts": 1775618520000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 5886.2, "quote_volume": 333.67988, "trades": 6, "taker_buy_quote": 295.38432}, {"ts": 1775618580000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5049.2, "quote_volume": 286.28964, "trades": 5, "taker_buy_quote": 286.28964}, {"ts": 1775618640000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 90280.3, "quote_volume": 5110.23985, "trades": 27, "taker_buy_quote": 212.55129}, {"ts": 1775618700000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 45488.9, "quote_volume": 2578.13338, "trades": 24, "taker_buy_quote": 1655.89515}, {"ts": 1775618760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 45275.5, "quote_volume": 2567.12085, "trades": 24, "taker_buy_quote": 370.95408}, {"ts": 1775618820000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 107878.4, "quote_volume": 6117.01548, "trades": 20, "taker_buy_quote": 6117.01548}, {"ts": 1775618880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 53019.4, "quote_volume": 3011.50192, "trades": 41, "taker_buy_quote": 1613.52328}, {"ts": 1775618940000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 46435.0, "quote_volume": 2637.86613, "trades": 69, "taker_buy_quote": 203.77597}, {"ts": 1775619000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 131635.1, "quote_volume": 7490.03719, "trades": 40, "taker_buy_quote": 1812.53243}, {"ts": 1775619060000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 242588.2, "quote_volume": 13794.55313, "trades": 141, "taker_buy_quote": 3572.61556}, {"ts": 1775619120000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 27948.9, "quote_volume": 1587.69198, "trades": 20, "taker_buy_quote": 1587.69198}, {"ts": 1775619180000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 20246.2, "quote_volume": 1152.00878, "trades": 10, "taker_buy_quote": 1152.00878}, {"ts": 1775619240000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 5407.7, "quote_volume": 307.69813, "trades": 4, "taker_buy_quote": 307.69813}, {"ts": 1775619300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 5280.0, "quote_volume": 300.432, "trades": 4, "taker_buy_quote": 300.432}, {"ts": 1775619360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 154516.9, "quote_volume": 8792.01161, "trades": 77, "taker_buy_quote": 5691.37698}, {"ts": 1775619420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 5184.1, "quote_volume": 294.97529, "trades": 5, "taker_buy_quote": 294.97529}, {"ts": 1775619480000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 5737.3, "quote_volume": 326.43719, "trades": 7, "taker_buy_quote": 317.81495}, {"ts": 1775619540000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 7617.4, "quote_volume": 433.21712, "trades": 7, "taker_buy_quote": 312.2672}, {"ts": 1775619600000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 5692.5, "quote_volume": 323.90325, "trades": 5, "taker_buy_quote": 323.90325}, {"ts": 1775619660000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4781.4, "quote_volume": 272.06166, "trades": 4, "taker_buy_quote": 272.06166}, {"ts": 1775619720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4260.7, "quote_volume": 242.43383, "trades": 5, "taker_buy_quote": 242.43383}, {"ts": 1775619780000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 7595.0, "quote_volume": 432.126, "trades": 7, "taker_buy_quote": 415.37}, {"ts": 1775619840000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 280637.4, "quote_volume": 15968.59445, "trades": 87, "taker_buy_quote": 8326.00267}, {"ts": 1775619900000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 168785.1, "quote_volume": 9620.49119, "trades": 50, "taker_buy_quote": 6888.2049}, {"ts": 1775619960000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 91185.6, "quote_volume": 5197.38517, "trades": 31, "taker_buy_quote": 2988.8748}, {"ts": 1775620020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5648.1, "quote_volume": 321.9417, "trades": 5, "taker_buy_quote": 321.9417}, {"ts": 1775620080000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5123.2, "quote_volume": 292.0224, "trades": 7, "taker_buy_quote": 292.0224}, {"ts": 1775620140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4565.0, "quote_volume": 260.205, "trades": 3, "taker_buy_quote": 260.205}, {"ts": 1775620200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4181.7, "quote_volume": 238.3569, "trades": 4, "taker_buy_quote": 238.3569}, {"ts": 1775620260000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 500298.5, "quote_volume": 28467.92818, "trades": 46, "taker_buy_quote": 2537.80727}, {"ts": 1775620320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 138682.5, "quote_volume": 7891.03425, "trades": 31, "taker_buy_quote": 5640.63356}, {"ts": 1775620380000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 48948.3, "quote_volume": 2784.63884, "trades": 25, "taker_buy_quote": 1848.95412}, {"ts": 1775620440000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 5801.7, "quote_volume": 330.11673, "trades": 5, "taker_buy_quote": 330.11673}, {"ts": 1775620500000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6430.0, "quote_volume": 365.867, "trades": 5, "taker_buy_quote": 365.867}, {"ts": 1775620560000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 9255.9, "quote_volume": 526.22853, "trades": 10, "taker_buy_quote": 280.75029}, {"ts": 1775620620000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 86616.2, "quote_volume": 4920.17484, "trades": 30, "taker_buy_quote": 213.19292}, {"ts": 1775620680000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 130499.6, "quote_volume": 7412.86316, "trades": 31, "taker_buy_quote": 4423.00772}, {"ts": 1775620740000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 225828.4, "quote_volume": 12827.36671, "trades": 51, "taker_buy_quote": 2952.19823}, {"ts": 1775620800000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 51618.6, "quote_volume": 2934.84505, "trades": 18, "taker_buy_quote": 1654.97633}, {"ts": 1775620860000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 40408.9, "quote_volume": 2295.37543, "trades": 25, "taker_buy_quote": 541.44823}, {"ts": 1775620920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4872.0, "quote_volume": 276.7296, "trades": 5, "taker_buy_quote": 276.7296}, {"ts": 1775620980000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 69908.1, "quote_volume": 3963.39662, "trades": 20, "taker_buy_quote": 200.98643}, {"ts": 1775621040000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 68340.7, "quote_volume": 3875.34356, "trades": 20, "taker_buy_quote": 3840.62615}, {"ts": 1775621100000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 703673.2, "quote_volume": 40027.30095, "trades": 191, "taker_buy_quote": 30070.99562}, {"ts": 1775621160000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 120692.4, "quote_volume": 6867.12014, "trades": 50, "taker_buy_quote": 4398.77239}, {"ts": 1775621220000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6249.3, "quote_volume": 355.55409, "trades": 8, "taker_buy_quote": 337.90065}, {"ts": 1775621280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2865.2, "quote_volume": 163.02988, "trades": 4, "taker_buy_quote": 163.02988}, {"ts": 1775621340000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 70172.5, "quote_volume": 3986.07334, "trades": 23, "taker_buy_quote": 272.9835}, {"ts": 1775621400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5053.5, "quote_volume": 287.0388, "trades": 5, "taker_buy_quote": 287.0388}, {"ts": 1775621460000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 11110.3, "quote_volume": 630.86097, "trades": 8, "taker_buy_quote": 515.15328}, {"ts": 1775621520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 60809.0, "quote_volume": 3453.9512, "trades": 25, "taker_buy_quote": 3453.9512}, {"ts": 1775621580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2914.9, "quote_volume": 165.56632, "trades": 3, "taker_buy_quote": 165.56632}, {"ts": 1775621640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5012.6, "quote_volume": 284.71568, "trades": 4, "taker_buy_quote": 284.71568}, {"ts": 1775621700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 42130.0, "quote_volume": 2392.984, "trades": 14, "taker_buy_quote": 2392.984}, {"ts": 1775621760000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 52255.8, "quote_volume": 2963.14974, "trades": 19, "taker_buy_quote": 337.248}, {"ts": 1775621820000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 40582.0, "quote_volume": 2297.77153, "trades": 8, "taker_buy_quote": 470.79711}, {"ts": 1775621880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5150.2, "quote_volume": 292.01634, "trades": 5, "taker_buy_quote": 292.01634}, {"ts": 1775621940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5376.8, "quote_volume": 304.86456, "trades": 4, "taker_buy_quote": 304.86456}, {"ts": 1775622000000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6553.9, "quote_volume": 371.60613, "trades": 5, "taker_buy_quote": 371.60613}, {"ts": 1775622060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4285.9, "quote_volume": 243.01053, "trades": 7, "taker_buy_quote": 243.01053}, {"ts": 1775622120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 32787.2, "quote_volume": 1859.03424, "trades": 9, "taker_buy_quote": 1859.03424}, {"ts": 1775622180000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 6335.2, "quote_volume": 359.18464, "trades": 7, "taker_buy_quote": 347.18544}, {"ts": 1775622240000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 7187.9, "quote_volume": 407.46474, "trades": 5, "taker_buy_quote": 356.9832}, {"ts": 1775622300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 8013.0, "quote_volume": 454.3371, "trades": 9, "taker_buy_quote": 454.3371}, {"ts": 1775622360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5091.3, "quote_volume": 288.67671, "trades": 6, "taker_buy_quote": 288.67671}, {"ts": 1775622420000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 8336.3, "quote_volume": 472.6116, "trades": 5, "taker_buy_quote": 440.57034}, {"ts": 1775622480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 72164.9, "quote_volume": 4091.74983, "trades": 25, "taker_buy_quote": 3747.23496}, {"ts": 1775622540000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 7496.8, "quote_volume": 425.80237, "trades": 6, "taker_buy_quote": 416.80408}, {"ts": 1775622600000, "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 69623.2, "quote_volume": 3947.8574, "trades": 23, "taker_buy_quote": 228.22194}, {"ts": 1775622660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4685.9, "quote_volume": 265.69053, "trades": 4, "taker_buy_quote": 265.69053}, {"ts": 1775622720000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 53809.9, "quote_volume": 3051.77448, "trades": 46, "taker_buy_quote": 2949.71448}, {"ts": 1775622780000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 34388.3, "quote_volume": 1953.23585, "trades": 15, "taker_buy_quote": 1942.12832}, {"ts": 1775622840000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 5901.6, "quote_volume": 335.19651, "trades": 8, "taker_buy_quote": 327.04872}, {"ts": 1775622900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5837.3, "quote_volume": 331.55864, "trades": 5, "taker_buy_quote": 331.55864}, {"ts": 1775622960000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 9948.8, "quote_volume": 564.76145, "trades": 11, "taker_buy_quote": 377.43032}, {"ts": 1775623020000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 25936.9, "quote_volume": 1474.25418, "trades": 26, "taker_buy_quote": 1020.93338}, {"ts": 1775623080000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 80705.7, "quote_volume": 4597.25916, "trades": 53, "taker_buy_quote": 2592.78328}, {"ts": 1775623140000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 6047.6, "quote_volume": 344.63903, "trades": 6, "taker_buy_quote": 302.4363}, {"ts": 1775623200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 36407.3, "quote_volume": 2075.2161, "trades": 23, "taker_buy_quote": 1459.6161}, {"ts": 1775623260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 15165.7, "quote_volume": 864.4449, "trades": 21, "taker_buy_quote": 245.0544}, {"ts": 1775623320000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 5940.0, "quote_volume": 338.54518, "trades": 6, "taker_buy_quote": 318.7326}, {"ts": 1775623380000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 5419.8, "quote_volume": 308.70601, "trades": 4, "taker_buy_quote": 182.0523}, {"ts": 1775623440000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 78359.5, "quote_volume": 4458.96047, "trades": 26, "taker_buy_quote": 291.5874}, {"ts": 1775623500000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 31046.1, "quote_volume": 1766.52309, "trades": 12, "taker_buy_quote": 1766.52309}, {"ts": 1775623560000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 54332.6, "quote_volume": 3091.93247, "trades": 25, "taker_buy_quote": 2989.51247}, {"ts": 1775623620000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 30795.5, "quote_volume": 1752.34866, "trades": 14, "taker_buy_quote": 241.46589}, {"ts": 1775623680000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 24866.0, "quote_volume": 1415.23822, "trades": 20, "taker_buy_quote": 1415.23822}, {"ts": 1775623740000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 13969.0, "quote_volume": 796.19884, "trades": 9, "taker_buy_quote": 776.7618}, {"ts": 1775623800000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 73538.1, "quote_volume": 4185.20916, "trades": 27, "taker_buy_quote": 2787.89879}, {"ts": 1775623860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 240371.3, "quote_volume": 13701.1641, "trades": 73, "taker_buy_quote": 10222.893}, {"ts": 1775623920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 117441.6, "quote_volume": 6694.1712, "trades": 41, "taker_buy_quote": 1656.0666}, {"ts": 1775623980000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 97679.9, "quote_volume": 5567.91415, "trades": 44, "taker_buy_quote": 3382.04395}, {"ts": 1775624040000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 9804.8, "quote_volume": 558.76859, "trades": 8, "taker_buy_quote": 499.0179}, {"ts": 1775624100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3824.6, "quote_volume": 218.0022, "trades": 3, "taker_buy_quote": 218.0022}, {"ts": 1775624160000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4906.1, "quote_volume": 279.6477, "trades": 4, "taker_buy_quote": 279.6477}, {"ts": 1775624220000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 12114.9, "quote_volume": 689.96749, "trades": 10, "taker_buy_quote": 358.9176}, {"ts": 1775624280000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 53455.2, "quote_volume": 3041.67114, "trades": 23, "taker_buy_quote": 157.22806}, {"ts": 1775624340000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 50560.6, "quote_volume": 2872.40464, "trades": 25, "taker_buy_quote": 320.09664}, {"ts": 1775624400000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 22496.3, "quote_volume": 1278.26703, "trades": 24, "taker_buy_quote": 1203.56935}, {"ts": 1775624460000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 17748.3, "quote_volume": 1008.70754, "trades": 9, "taker_buy_quote": 343.7329}, {"ts": 1775624520000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 18915.1, "quote_volume": 1074.19513, "trades": 14, "taker_buy_quote": 256.24871}, {"ts": 1775624580000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 30074.5, "quote_volume": 1708.47624, "trades": 24, "taker_buy_quote": 1606.23624}, {"ts": 1775624640000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 20837.8, "quote_volume": 1184.17171, "trades": 12, "taker_buy_quote": 332.67723}, {"ts": 1775624700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9949.3, "quote_volume": 566.11517, "trades": 7, "taker_buy_quote": 566.11517}, {"ts": 1775624760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4273.3, "quote_volume": 243.15077, "trades": 3, "taker_buy_quote": 243.15077}, {"ts": 1775624820000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 63443.1, "quote_volume": 3603.72627, "trades": 15, "taker_buy_quote": 159.79459}, {"ts": 1775624880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5810.6, "quote_volume": 330.04208, "trades": 5, "taker_buy_quote": 330.04208}, {"ts": 1775624940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 72849.1, "quote_volume": 4137.82888, "trades": 24, "taker_buy_quote": 3996.53888}, {"ts": 1775625000000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 57500.5, "quote_volume": 3266.50504, "trades": 26, "taker_buy_quote": 2903.00776}, {"ts": 1775625060000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6488.5, "quote_volume": 369.13208, "trades": 7, "taker_buy_quote": 333.02432}, {"ts": 1775625120000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 8218.4, "quote_volume": 467.62696, "trades": 10, "taker_buy_quote": 467.62696}, {"ts": 1775625180000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 8037.8, "quote_volume": 457.13226, "trades": 9, "taker_buy_quote": 332.99018}, {"ts": 1775625240000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 17991.0, "quote_volume": 1022.49588, "trades": 11, "taker_buy_quote": 345.42852}, {"ts": 1775625300000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 15579.5, "quote_volume": 886.72696, "trades": 16, "taker_buy_quote": 817.94055}, {"ts": 1775625360000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 10766.4, "quote_volume": 613.07369, "trades": 12, "taker_buy_quote": 265.3521}, {"ts": 1775625420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 18354.6, "quote_volume": 1046.2122, "trades": 9, "taker_buy_quote": 1046.2122}, {"ts": 1775625480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4206.2, "quote_volume": 239.7534, "trades": 5, "taker_buy_quote": 239.7534}, {"ts": 1775625540000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 138968.2, "quote_volume": 7907.39862, "trades": 32, "taker_buy_quote": 2364.51926}, {"ts": 1775625600000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 103807.3, "quote_volume": 5907.74981, "trades": 21, "taker_buy_quote": 2779.18866}, {"ts": 1775625660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 56497.4, "quote_volume": 3220.3518, "trades": 32, "taker_buy_quote": 1024.3071}, {"ts": 1775625720000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 14306.4, "quote_volume": 814.31686, "trades": 8, "taker_buy_quote": 161.139}, {"ts": 1775625780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 11253.0, "quote_volume": 641.421, "trades": 8, "taker_buy_quote": 641.421}, {"ts": 1775625840000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 63217.1, "quote_volume": 3603.67969, "trades": 22, "taker_buy_quote": 2349.40039}, {"ts": 1775625900000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 117665.7, "quote_volume": 6706.50786, "trades": 29, "taker_buy_quote": 1698.4062}, {"ts": 1775625960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5606.7, "quote_volume": 319.5819, "trades": 6, "taker_buy_quote": 319.5819}, {"ts": 1775626020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3569.7, "quote_volume": 203.4729, "trades": 6, "taker_buy_quote": 203.4729}, {"ts": 1775626080000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 15745.9, "quote_volume": 897.48255, "trades": 8, "taker_buy_quote": 878.2788}, {"ts": 1775626140000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5577.7, "quote_volume": 317.9289, "trades": 5, "taker_buy_quote": 317.9289}, {"ts": 1775626200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4000.3, "quote_volume": 228.0171, "trades": 5, "taker_buy_quote": 228.0171}, {"ts": 1775626260000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 8784.3, "quote_volume": 500.43273, "trades": 8, "taker_buy_quote": 345.4542}, {"ts": 1775626320000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 5934.4, "quote_volume": 338.2508, "trades": 6, "taker_buy_quote": 332.5608}, {"ts": 1775626380000, "open": 0.057, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 95538.6, "quote_volume": 5445.73451, "trades": 35, "taker_buy_quote": 5287.25871}, {"ts": 1775626440000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 16786.5, "quote_volume": 957.50906, "trades": 10, "taker_buy_quote": 387.45776}, {"ts": 1775626500000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 6673.1, "quote_volume": 380.91236, "trades": 8, "taker_buy_quote": 311.57186}, {"ts": 1775626560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 55505.2, "quote_volume": 3169.34692, "trades": 34, "taker_buy_quote": 2557.70885}, {"ts": 1775626620000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 63160.8, "quote_volume": 3606.63542, "trades": 40, "taker_buy_quote": 87.93928}, {"ts": 1775626680000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 7762.7, "quote_volume": 443.93644, "trades": 12, "taker_buy_quote": 392.54644}, {"ts": 1775626740000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 159211.2, "quote_volume": 9109.63357, "trades": 50, "taker_buy_quote": 4999.09285}, {"ts": 1775626800000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 17861.0, "quote_volume": 1022.06962, "trades": 22, "taker_buy_quote": 240.90066}, {"ts": 1775626860000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 104026.1, "quote_volume": 5959.86693, "trades": 54, "taker_buy_quote": 2756.23314}, {"ts": 1775626920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4374.2, "quote_volume": 250.64166, "trades": 4, "taker_buy_quote": 250.64166}, {"ts": 1775626980000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 10533.1, "quote_volume": 603.54663, "trades": 10, "taker_buy_quote": 603.54663}, {"ts": 1775627040000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 4969.3, "quote_volume": 284.74089, "trades": 6, "taker_buy_quote": 284.74089}, {"ts": 1775627100000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 102862.8, "quote_volume": 5895.2509, "trades": 67, "taker_buy_quote": 1748.52439}, {"ts": 1775627160000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 39774.3, "quote_volume": 2281.56095, "trades": 16, "taker_buy_quote": 1431.30344}, {"ts": 1775627220000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 9484.3, "quote_volume": 544.36574, "trades": 16, "taker_buy_quote": 525.4109}, {"ts": 1775627280000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 11138.0, "quote_volume": 639.3212, "trades": 10, "taker_buy_quote": 639.3212}, {"ts": 1775627340000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6540.2, "quote_volume": 375.40748, "trades": 6, "taker_buy_quote": 375.40748}, {"ts": 1775627400000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 5249.2, "quote_volume": 301.29159, "trades": 4, "taker_buy_quote": 294.13482}, {"ts": 1775627460000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3598.7, "quote_volume": 206.56538, "trades": 4, "taker_buy_quote": 206.56538}, {"ts": 1775627520000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 85600.1, "quote_volume": 4913.54044, "trades": 44, "taker_buy_quote": 3467.58852}, {"ts": 1775627580000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 90691.1, "quote_volume": 5207.03745, "trades": 46, "taker_buy_quote": 786.77825}, {"ts": 1775627640000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 113786.7, "quote_volume": 6540.11994, "trades": 50, "taker_buy_quote": 4859.81885}, {"ts": 1775627700000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 125968.9, "quote_volume": 7243.20139, "trades": 67, "taker_buy_quote": 1546.18414}, {"ts": 1775627760000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 96884.8, "quote_volume": 5561.51723, "trades": 12, "taker_buy_quote": 189.58325}, {"ts": 1775627820000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 7064.1, "quote_volume": 406.03549, "trades": 11, "taker_buy_quote": 319.78625}, {"ts": 1775627880000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 39058.3, "quote_volume": 2241.96788, "trades": 20, "taker_buy_quote": 1580.05802}, {"ts": 1775627940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5969.9, "quote_volume": 342.67226, "trades": 5, "taker_buy_quote": 342.67226}, {"ts": 1775628000000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 161410.7, "quote_volume": 9268.97507, "trades": 51, "taker_buy_quote": 4564.10945}, {"ts": 1775628060000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 80525.3, "quote_volume": 4618.06115, "trades": 30, "taker_buy_quote": 281.41797}, {"ts": 1775628120000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 37515.0, "quote_volume": 2146.59442, "trades": 24, "taker_buy_quote": 1595.88426}, {"ts": 1775628180000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 514137.2, "quote_volume": 29331.32414, "trades": 63, "taker_buy_quote": 1731.5576}, {"ts": 1775628240000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 129124.7, "quote_volume": 7373.32486, "trades": 41, "taker_buy_quote": 4949.40702}, {"ts": 1775628300000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 165371.7, "quote_volume": 9459.26124, "trades": 58, "taker_buy_quote": 5916.06444}, {"ts": 1775628360000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 14543.9, "quote_volume": 831.86371, "trades": 8, "taker_buy_quote": 804.81544}, {"ts": 1775628420000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 81152.2, "quote_volume": 4634.26271, "trades": 27, "taker_buy_quote": 4078.59205}, {"ts": 1775628480000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 8421.7, "quote_volume": 481.42542, "trades": 11, "taker_buy_quote": 384.15557}, {"ts": 1775628540000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 18870.0, "quote_volume": 1077.87926, "trades": 18, "taker_buy_quote": 1055.99283}, {"ts": 1775628600000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 47627.9, "quote_volume": 2724.31588, "trades": 21, "taker_buy_quote": 1623.86224}, {"ts": 1775628660000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3912.0, "quote_volume": 224.1576, "trades": 6, "taker_buy_quote": 224.1576}, {"ts": 1775628720000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 65223.8, "quote_volume": 3731.44918, "trades": 19, "taker_buy_quote": 371.20086}, {"ts": 1775628780000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 9101.5, "quote_volume": 520.26627, "trades": 6, "taker_buy_quote": 326.39464}, {"ts": 1775628840000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 12673.0, "quote_volume": 724.05736, "trades": 5, "taker_buy_quote": 245.42232}, {"ts": 1775628900000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 75979.0, "quote_volume": 4346.14275, "trades": 21, "taker_buy_quote": 4334.14791}, {"ts": 1775628960000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 6721.6, "quote_volume": 385.0484, "trades": 6, "taker_buy_quote": 328.26024}, {"ts": 1775629020000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 5549.8, "quote_volume": 318.00354, "trades": 16, "taker_buy_quote": 318.00354}, {"ts": 1775629080000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 10635.3, "quote_volume": 608.86356, "trades": 8, "taker_buy_quote": 300.4812}, {"ts": 1775629140000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 141717.8, "quote_volume": 8120.55076, "trades": 54, "taker_buy_quote": 2139.90337}, {"ts": 1775629200000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 39769.2, "quote_volume": 2279.25769, "trades": 17, "taker_buy_quote": 745.10535}, {"ts": 1775629260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5562.0, "quote_volume": 319.2588, "trades": 6, "taker_buy_quote": 319.2588}, {"ts": 1775629320000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 28126.5, "quote_volume": 1611.82386, "trades": 13, "taker_buy_quote": 250.23834}, {"ts": 1775629380000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 65772.3, "quote_volume": 3768.64731, "trades": 19, "taker_buy_quote": 3708.31275}, {"ts": 1775629440000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 105333.8, "quote_volume": 6023.3915, "trades": 26, "taker_buy_quote": 1334.27078}, {"ts": 1775629500000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 290669.7, "quote_volume": 16615.09279, "trades": 134, "taker_buy_quote": 10211.87024}, {"ts": 1775629560000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 551775.5, "quote_volume": 31564.06488, "trades": 372, "taker_buy_quote": 22173.23703}, {"ts": 1775629620000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 168299.1, "quote_volume": 9637.97094, "trades": 98, "taker_buy_quote": 6453.36666}, {"ts": 1775629680000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 18592.1, "quote_volume": 1063.30798, "trades": 12, "taker_buy_quote": 971.86804}, {"ts": 1775629740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 50175.5, "quote_volume": 2870.0386, "trades": 15, "taker_buy_quote": 2423.30088}, {"ts": 1775629800000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 112755.5, "quote_volume": 6445.37177, "trades": 41, "taker_buy_quote": 354.80519}, {"ts": 1775629860000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 72021.7, "quote_volume": 4105.44596, "trades": 34, "taker_buy_quote": 1674.24206}, {"ts": 1775629920000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 9971.3, "quote_volume": 568.84179, "trades": 5, "taker_buy_quote": 272.76099}, {"ts": 1775629980000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 10476.0, "quote_volume": 597.91403, "trades": 10, "taker_buy_quote": 446.53913}, {"ts": 1775630040000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 15002.8, "quote_volume": 855.59688, "trades": 5, "taker_buy_quote": 249.68688}, {"ts": 1775630100000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 14556.7, "quote_volume": 830.07653, "trades": 11, "taker_buy_quote": 196.78373}, {"ts": 1775630160000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 266751.4, "quote_volume": 15206.80008, "trades": 56, "taker_buy_quote": 5232.85458}, {"ts": 1775630220000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 69437.5, "quote_volume": 3958.02269, "trades": 24, "taker_buy_quote": 3239.56049}, {"ts": 1775630280000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 91247.1, "quote_volume": 5201.72479, "trades": 28, "taker_buy_quote": 4093.27999}, {"ts": 1775630340000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 69085.0, "quote_volume": 3936.96611, "trades": 18, "taker_buy_quote": 149.57687}, {"ts": 1775630400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5533.6, "quote_volume": 315.4152, "trades": 5, "taker_buy_quote": 315.4152}, {"ts": 1775630460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4989.8, "quote_volume": 284.4186, "trades": 5, "taker_buy_quote": 284.4186}, {"ts": 1775630520000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 6326.4, "quote_volume": 360.54372, "trades": 5, "taker_buy_quote": 325.7892}, {"ts": 1775630580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3331.6, "quote_volume": 189.9012, "trades": 4, "taker_buy_quote": 189.9012}, {"ts": 1775630640000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 31714.6, "quote_volume": 1805.15265, "trades": 14, "taker_buy_quote": 337.3887}, {"ts": 1775630700000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 4570.2, "quote_volume": 260.32737, "trades": 12, "taker_buy_quote": 161.3043}, {"ts": 1775630760000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5977.3, "quote_volume": 340.7061, "trades": 4, "taker_buy_quote": 340.7061}, {"ts": 1775630820000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4973.6, "quote_volume": 283.4952, "trades": 6, "taker_buy_quote": 283.4952}, {"ts": 1775630880000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 16797.6, "quote_volume": 957.4632, "trades": 8, "taker_buy_quote": 957.4632}, {"ts": 1775630940000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 5584.1, "quote_volume": 318.1937, "trades": 7, "taker_buy_quote": 261.2937}, {"ts": 1775631000000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 92816.6, "quote_volume": 5290.76764, "trades": 57, "taker_buy_quote": 3360.4446}, {"ts": 1775631060000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 111068.9, "quote_volume": 6331.2748, "trades": 32, "taker_buy_quote": 2810.7268}, {"ts": 1775631120000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 89506.6, "quote_volume": 5102.47276, "trades": 31, "taker_buy_quote": 3672.66196}, {"ts": 1775631180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 39840.0, "quote_volume": 2270.88, "trades": 14, "taker_buy_quote": 206.8644}, {"ts": 1775631240000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4706.6, "quote_volume": 268.2762, "trades": 3, "taker_buy_quote": 268.2762}, {"ts": 1775631300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 53980.4, "quote_volume": 3076.8828, "trades": 25, "taker_buy_quote": 2351.9226}, {"ts": 1775631360000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 12092.1, "quote_volume": 688.40961, "trades": 14, "taker_buy_quote": 210.3984}, {"ts": 1775631420000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 49013.0, "quote_volume": 2789.26782, "trades": 17, "taker_buy_quote": 244.0284}, {"ts": 1775631480000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 107143.9, "quote_volume": 6097.02607, "trades": 41, "taker_buy_quote": 306.774}, {"ts": 1775631540000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.0571, "volume": 250033.2, "quote_volume": 14249.59908, "trades": 103, "taker_buy_quote": 12827.01768}, {"ts": 1775631600000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 204101.7, "quote_volume": 11654.19747, "trades": 62, "taker_buy_quote": 6199.92371}, {"ts": 1775631660000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 85855.3, "quote_volume": 4902.90961, "trades": 20, "taker_buy_quote": 327.17256}, {"ts": 1775631720000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 35141.2, "quote_volume": 2007.14891, "trades": 16, "taker_buy_quote": 335.41508}, {"ts": 1775631780000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 4521.6, "quote_volume": 258.17377, "trades": 5, "taker_buy_quote": 252.70747}, {"ts": 1775631840000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 69570.1, "quote_volume": 3972.86019, "trades": 30, "taker_buy_quote": 3800.87499}, {"ts": 1775631900000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 109067.0, "quote_volume": 6238.43447, "trades": 53, "taker_buy_quote": 4197.54192}, {"ts": 1775631960000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 191198.5, "quote_volume": 10936.68747, "trades": 56, "taker_buy_quote": 4970.02391}, {"ts": 1775632020000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 23353.7, "quote_volume": 1335.81379, "trades": 21, "taker_buy_quote": 1325.62144}, {"ts": 1775632080000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 7365.2, "quote_volume": 421.27684, "trades": 5, "taker_buy_quote": 414.08224}, {"ts": 1775632140000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 11787.7, "quote_volume": 674.25644, "trades": 7, "taker_buy_quote": 674.25644}, {"ts": 1775632200000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 160089.6, "quote_volume": 9168.09659, "trades": 56, "taker_buy_quote": 7738.34126}, {"ts": 1775632260000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 23887.5, "quote_volume": 1369.08597, "trades": 20, "taker_buy_quote": 1369.08597}, {"ts": 1775632320000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 7777.3, "quote_volume": 446.21481, "trades": 7, "taker_buy_quote": 330.34848}, {"ts": 1775632380000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 25872.3, "quote_volume": 1485.04083, "trades": 9, "taker_buy_quote": 1468.31496}, {"ts": 1775632440000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3133.2, "quote_volume": 179.84568, "trades": 3, "taker_buy_quote": 179.84568}, {"ts": 1775632500000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 142586.6, "quote_volume": 8185.97244, "trades": 48, "taker_buy_quote": 6353.54154}, {"ts": 1775632560000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 3573.5, "quote_volume": 205.06115, "trades": 5, "taker_buy_quote": 171.9704}, {"ts": 1775632620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4930.7, "quote_volume": 283.02218, "trades": 3, "taker_buy_quote": 283.02218}, {"ts": 1775632680000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 4852.6, "quote_volume": 278.53924, "trades": 6, "taker_buy_quote": 278.53924}, {"ts": 1775632740000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 44098.7, "quote_volume": 2531.26538, "trades": 31, "taker_buy_quote": 2479.60538}, {"ts": 1775632800000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 41691.4, "quote_volume": 2393.93255, "trades": 33, "taker_buy_quote": 486.55925}, {"ts": 1775632860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3737.9, "quote_volume": 214.92925, "trades": 3, "taker_buy_quote": 214.92925}, {"ts": 1775632920000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 6343.7, "quote_volume": 364.74539, "trades": 7, "taker_buy_quote": 354.78075}, {"ts": 1775632980000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 30570.1, "quote_volume": 1755.07255, "trades": 11, "taker_buy_quote": 200.56575}, {"ts": 1775633040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 116038.2, "quote_volume": 6672.1965, "trades": 55, "taker_buy_quote": 6672.1965}, {"ts": 1775633100000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 15161.7, "quote_volume": 871.1643, "trades": 18, "taker_buy_quote": 507.564}, {"ts": 1775633160000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 487113.6, "quote_volume": 28038.91913, "trades": 91, "taker_buy_quote": 27740.6308}, {"ts": 1775633220000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 264694.5, "quote_volume": 15218.93375, "trades": 57, "taker_buy_quote": 4994.46725}, {"ts": 1775633280000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 121575.9, "quote_volume": 6978.85267, "trades": 33, "taker_buy_quote": 2930.03461}, {"ts": 1775633340000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 32649.5, "quote_volume": 1874.0513, "trades": 13, "taker_buy_quote": 531.16238}, {"ts": 1775633400000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 48712.7, "quote_volume": 2787.11977, "trades": 45, "taker_buy_quote": 1423.23463}, {"ts": 1775633460000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 88513.7, "quote_volume": 5062.98364, "trades": 43, "taker_buy_quote": 2563.06336}, {"ts": 1775633520000, "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 401621.6, "quote_volume": 23012.96185, "trades": 103, "taker_buy_quote": 17688.76121}, {"ts": 1775633580000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 49320.5, "quote_volume": 2826.75699, "trades": 15, "taker_buy_quote": 397.40316}, {"ts": 1775633640000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 7418.1, "quote_volume": 424.97654, "trades": 8, "taker_buy_quote": 378.87906}, {"ts": 1775633700000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 181568.1, "quote_volume": 10401.63336, "trades": 39, "taker_buy_quote": 6980.88192}, {"ts": 1775633760000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 81790.0, "quote_volume": 4686.53744, "trades": 26, "taker_buy_quote": 4669.62912}, {"ts": 1775633820000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 121039.1, "quote_volume": 6941.75738, "trades": 40, "taker_buy_quote": 6712.0646}, {"ts": 1775633880000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 7247.0, "quote_volume": 415.95964, "trades": 8, "taker_buy_quote": 405.55396}, {"ts": 1775633940000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 163006.4, "quote_volume": 9360.91314, "trades": 34, "taker_buy_quote": 8683.59314}, {"ts": 1775634000000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 19804.7, "quote_volume": 1138.91142, "trades": 20, "taker_buy_quote": 1075.66142}, {"ts": 1775634060000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 28803.8, "quote_volume": 1657.88016, "trades": 9, "taker_buy_quote": 957.11616}, {"ts": 1775634120000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 100950.9, "quote_volume": 5805.09159, "trades": 21, "taker_buy_quote": 1257.36484}, {"ts": 1775634180000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 52669.0, "quote_volume": 3031.54775, "trades": 24, "taker_buy_quote": 2845.4375}, {"ts": 1775634240000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 39289.8, "quote_volume": 2259.59742, "trades": 18, "taker_buy_quote": 257.44167}, {"ts": 1775634300000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 25230.1, "quote_volume": 1452.56862, "trades": 20, "taker_buy_quote": 1322.64737}, {"ts": 1775634360000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 319054.2, "quote_volume": 18354.4798, "trades": 59, "taker_buy_quote": 13924.35153}, {"ts": 1775634420000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 135589.1, "quote_volume": 7807.47875, "trades": 53, "taker_buy_quote": 6227.50464}, {"ts": 1775634480000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 109582.7, "quote_volume": 6313.05422, "trades": 57, "taker_buy_quote": 2714.97806}, {"ts": 1775634540000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 23699.2, "quote_volume": 1364.07319, "trades": 8, "taker_buy_quote": 788.65344}, {"ts": 1775634600000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 29704.9, "quote_volume": 1709.30213, "trades": 23, "taker_buy_quote": 731.73888}, {"ts": 1775634660000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 92122.7, "quote_volume": 5304.75405, "trades": 27, "taker_buy_quote": 4434.5088}, {"ts": 1775634720000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6022.6, "quote_volume": 346.89007, "trades": 6, "taker_buy_quote": 340.16832}, {"ts": 1775634780000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 124116.5, "quote_volume": 7149.1104, "trades": 31, "taker_buy_quote": 3338.20224}, {"ts": 1775634840000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7928.4, "quote_volume": 456.43905, "trades": 5, "taker_buy_quote": 320.2848}, {"ts": 1775634900000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 614101.2, "quote_volume": 35358.07313, "trades": 93, "taker_buy_quote": 29611.79546}, {"ts": 1775634960000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 107917.1, "quote_volume": 6204.12577, "trades": 16, "taker_buy_quote": 114.71972}, {"ts": 1775635020000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 73139.3, "quote_volume": 4212.4118, "trades": 21, "taker_buy_quote": 4212.4118}, {"ts": 1775635080000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 6644.6, "quote_volume": 382.72896, "trades": 6, "taker_buy_quote": 382.72896}, {"ts": 1775635140000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 9748.7, "quote_volume": 561.5044, "trades": 9, "taker_buy_quote": 549.5904}, {"ts": 1775635200000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 220997.6, "quote_volume": 12694.48501, "trades": 61, "taker_buy_quote": 6348.00996}, {"ts": 1775635260000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 68622.1, "quote_volume": 3939.24929, "trades": 23, "taker_buy_quote": 3394.83325}, {"ts": 1775635320000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 97154.3, "quote_volume": 5589.43558, "trades": 29, "taker_buy_quote": 5299.13533}, {"ts": 1775635380000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 62313.8, "quote_volume": 3589.15091, "trades": 20, "taker_buy_quote": 3517.86816}, {"ts": 1775635440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 30289.0, "quote_volume": 1744.6464, "trades": 13, "taker_buy_quote": 1744.6464}, {"ts": 1775635500000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 138520.2, "quote_volume": 7965.56167, "trades": 45, "taker_buy_quote": 2998.09067}, {"ts": 1775635560000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 73055.1, "quote_volume": 4200.68496, "trades": 43, "taker_buy_quote": 3729.29717}, {"ts": 1775635620000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 12774.7, "quote_volume": 734.92674, "trades": 13, "taker_buy_quote": 562.86374}, {"ts": 1775635680000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 64334.4, "quote_volume": 3702.27187, "trades": 24, "taker_buy_quote": 2231.10562}, {"ts": 1775635740000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 75110.7, "quote_volume": 4319.04069, "trades": 49, "taker_buy_quote": 3624.73969}, {"ts": 1775635800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5697.7, "quote_volume": 328.18752, "trades": 12, "taker_buy_quote": 328.18752}, {"ts": 1775635860000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 118846.9, "quote_volume": 6845.94358, "trades": 69, "taker_buy_quote": 5809.62742}, {"ts": 1775635920000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 95843.0, "quote_volume": 5529.9637, "trades": 59, "taker_buy_quote": 2463.01105}, {"ts": 1775635980000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 114008.6, "quote_volume": 6578.56675, "trades": 60, "taker_buy_quote": 2504.50823}, {"ts": 1775636040000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 185612.9, "quote_volume": 10714.09314, "trades": 53, "taker_buy_quote": 3331.81089}, {"ts": 1775636100000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 25239.2, "quote_volume": 1458.65237, "trades": 7, "taker_buy_quote": 1358.60634}, {"ts": 1775636160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 123581.4, "quote_volume": 7143.00492, "trades": 53, "taker_buy_quote": 5701.89486}, {"ts": 1775636220000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 65819.1, "quote_volume": 3798.15394, "trades": 12, "taker_buy_quote": 226.50086}, {"ts": 1775636280000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6755.5, "quote_volume": 390.4679, "trades": 7, "taker_buy_quote": 390.4679}, {"ts": 1775636340000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 5209.3, "quote_volume": 301.09754, "trades": 5, "taker_buy_quote": 301.09754}, {"ts": 1775636400000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 91330.0, "quote_volume": 5276.33317, "trades": 45, "taker_buy_quote": 2088.85732}, {"ts": 1775636460000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 28224.6, "quote_volume": 1630.93864, "trades": 14, "taker_buy_quote": 1375.18916}, {"ts": 1775636520000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 56285.6, "quote_volume": 3253.30768, "trades": 20, "taker_buy_quote": 3253.30768}, {"ts": 1775636580000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 183306.6, "quote_volume": 10595.07798, "trades": 48, "taker_buy_quote": 6957.02764}, {"ts": 1775636640000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 162532.8, "quote_volume": 9398.08875, "trades": 62, "taker_buy_quote": 5918.19351}, {"ts": 1775636700000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 9037.8, "quote_volume": 523.05608, "trades": 11, "taker_buy_quote": 388.64796}, {"ts": 1775636760000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5705.3, "quote_volume": 330.32421, "trades": 8, "taker_buy_quote": 323.00673}, {"ts": 1775636820000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 9350.7, "quote_volume": 541.40553, "trades": 6, "taker_buy_quote": 541.40553}, {"ts": 1775636880000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 45484.2, "quote_volume": 2633.53518, "trades": 28, "taker_buy_quote": 2633.53518}, {"ts": 1775636940000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4433.0, "quote_volume": 256.6707, "trades": 5, "taker_buy_quote": 256.6707}, {"ts": 1775637000000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 146758.7, "quote_volume": 8483.00492, "trades": 43, "taker_buy_quote": 3850.75686}, {"ts": 1775637060000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 138519.1, "quote_volume": 8018.12308, "trades": 67, "taker_buy_quote": 5586.33475}, {"ts": 1775637120000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 32553.0, "quote_volume": 1884.8187, "trades": 17, "taker_buy_quote": 1884.8187}, {"ts": 1775637180000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 80494.3, "quote_volume": 4663.03195, "trades": 58, "taker_buy_quote": 2301.28516}, {"ts": 1775637240000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 245582.4, "quote_volume": 14243.21113, "trades": 50, "taker_buy_quote": 12492.29493}, {"ts": 1775637300000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 89805.5, "quote_volume": 5208.88357, "trades": 49, "taker_buy_quote": 1929.51717}, {"ts": 1775637360000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 38812.5, "quote_volume": 2244.01899, "trades": 30, "taker_buy_quote": 232.9398}, {"ts": 1775637420000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3906.5, "quote_volume": 226.11436, "trades": 11, "taker_buy_quote": 184.50414}, {"ts": 1775637480000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 120448.3, "quote_volume": 6975.26465, "trades": 89, "taker_buy_quote": 3602.50859}, {"ts": 1775637540000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 15518.5, "quote_volume": 900.073, "trades": 8, "taker_buy_quote": 900.073}, {"ts": 1775637600000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 30552.4, "quote_volume": 1772.0392, "trades": 26, "taker_buy_quote": 1772.0392}, {"ts": 1775637660000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 6552.9, "quote_volume": 380.02311, "trades": 9, "taker_buy_quote": 353.916}, {"ts": 1775637720000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5586.5, "quote_volume": 323.79706, "trades": 8, "taker_buy_quote": 196.4518}, {"ts": 1775637780000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 172197.9, "quote_volume": 9970.15218, "trades": 40, "taker_buy_quote": 2541.76995}, {"ts": 1775637840000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 64175.8, "quote_volume": 3716.93889, "trades": 30, "taker_buy_quote": 2080.91649}, {"ts": 1775637900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4183.3, "quote_volume": 242.6314, "trades": 3, "taker_buy_quote": 242.6314}, {"ts": 1775637960000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 17936.1, "quote_volume": 1039.06587, "trades": 8, "taker_buy_quote": 328.0944}, {"ts": 1775638020000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 8311.6, "quote_volume": 482.0553, "trades": 10, "taker_buy_quote": 471.9228}, {"ts": 1775638080000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 262560.4, "quote_volume": 15203.57727, "trades": 50, "taker_buy_quote": 2133.06336}, {"ts": 1775638140000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 36383.4, "quote_volume": 2109.9497, "trades": 18, "taker_buy_quote": 1943.4872}, {"ts": 1775638200000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 5565.9, "quote_volume": 322.79707, "trades": 7, "taker_buy_quote": 308.2468}, {"ts": 1775638260000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 107015.4, "quote_volume": 6206.8932, "trades": 50, "taker_buy_quote": 3157.2764}, {"ts": 1775638320000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 51319.7, "quote_volume": 2977.07101, "trades": 26, "taker_buy_quote": 1892.47101}, {"ts": 1775638380000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 65747.7, "quote_volume": 3814.42794, "trades": 27, "taker_buy_quote": 1656.46254}, {"ts": 1775638440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 8732.4, "quote_volume": 506.4792, "trades": 8, "taker_buy_quote": 506.4792}, {"ts": 1775638500000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 35721.4, "quote_volume": 2072.18484, "trades": 26, "taker_buy_quote": 1811.18484}, {"ts": 1775638560000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 9178.0, "quote_volume": 533.07282, "trades": 7, "taker_buy_quote": 435.06442}, {"ts": 1775638620000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 26631.7, "quote_volume": 1545.01002, "trades": 11, "taker_buy_quote": 215.79502}, {"ts": 1775638680000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 6561.5, "quote_volume": 381.22315, "trades": 4, "taker_buy_quote": 381.22315}, {"ts": 1775638740000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 168966.0, "quote_volume": 9800.41264, "trades": 33, "taker_buy_quote": 5028.13784}, {"ts": 1775638800000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 248711.0, "quote_volume": 14425.69207, "trades": 75, "taker_buy_quote": 8816.18063}, {"ts": 1775638860000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 116898.5, "quote_volume": 6771.45668, "trades": 33, "taker_buy_quote": 3858.94193}, {"ts": 1775638920000, "open": 0.0579, "high": 0.0581, "low": 0.0579, "close": 0.0581, "volume": 31688.8, "quote_volume": 1838.99758, "trades": 27, "taker_buy_quote": 1513.28092}, {"ts": 1775638980000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 54539.3, "quote_volume": 3164.85913, "trades": 17, "taker_buy_quote": 994.37153}, {"ts": 1775639040000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 119705.8, "quote_volume": 6943.42358, "trades": 37, "taker_buy_quote": 2900.77718}, {"ts": 1775639100000, "open": 0.0581, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 75024.7, "quote_volume": 4351.60193, "trades": 24, "taker_buy_quote": 3689.06558}, {"ts": 1775639160000, "open": 0.058, "high": 0.058, "low": 0.0578, "close": 0.0578, "volume": 131802.4, "quote_volume": 7638.14014, "trades": 45, "taker_buy_quote": 4020.86847}, {"ts": 1775639220000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 38915.4, "quote_volume": 2251.15464, "trades": 38, "taker_buy_quote": 1067.97708}, {"ts": 1775639280000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 20553.9, "quote_volume": 1189.13784, "trades": 25, "taker_buy_quote": 649.88118}, {"ts": 1775639340000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 246632.3, "quote_volume": 14287.01863, "trades": 93, "taker_buy_quote": 9852.92522}, {"ts": 1775639400000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 11127.3, "quote_volume": 644.96523, "trades": 15, "taker_buy_quote": 402.8448}, {"ts": 1775639460000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 45654.9, "quote_volume": 2647.9842, "trades": 14, "taker_buy_quote": 2647.9842}, {"ts": 1775639520000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 37770.7, "quote_volume": 2188.15852, "trades": 25, "taker_buy_quote": 716.2942}, {"ts": 1775639580000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 9858.2, "quote_volume": 571.7756, "trades": 11, "taker_buy_quote": 571.7756}, {"ts": 1775639640000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 5717.1, "quote_volume": 331.5918, "trades": 6, "taker_buy_quote": 331.5918}, {"ts": 1775639700000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 56368.0, "quote_volume": 3269.06728, "trades": 34, "taker_buy_quote": 3108.8464}, {"ts": 1775639760000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 49773.8, "quote_volume": 2887.48013, "trades": 18, "taker_buy_quote": 2835.28013}, {"ts": 1775639820000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 56634.6, "quote_volume": 3290.40026, "trades": 15, "taker_buy_quote": 3249.80026}, {"ts": 1775639880000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 125823.6, "quote_volume": 7298.55785, "trades": 45, "taker_buy_quote": 5458.40345}, {"ts": 1775639940000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 132836.9, "quote_volume": 7717.82389, "trades": 66, "taker_buy_quote": 4049.72687}, {"ts": 1775640000000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 18633.7, "quote_volume": 1082.50113, "trades": 16, "taker_buy_quote": 1014.73393}, {"ts": 1775640060000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 14214.7, "quote_volume": 825.50544, "trades": 14, "taker_buy_quote": 611.70004}, {"ts": 1775640120000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 46789.4, "quote_volume": 2718.40035, "trades": 38, "taker_buy_quote": 2681.40215}, {"ts": 1775640180000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 198508.6, "quote_volume": 11517.09097, "trades": 85, "taker_buy_quote": 6832.91237}, {"ts": 1775640240000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 77801.4, "quote_volume": 4512.4812, "trades": 14, "taker_buy_quote": 673.4786}, {"ts": 1775640300000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 76197.1, "quote_volume": 4412.41397, "trades": 26, "taker_buy_quote": 549.4244}, {"ts": 1775640360000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 28646.7, "quote_volume": 1656.25952, "trades": 8, "taker_buy_quote": 278.07054}, {"ts": 1775640420000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 8329.0, "quote_volume": 482.00402, "trades": 5, "taker_buy_quote": 340.34778}, {"ts": 1775640480000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 8680.8, "quote_volume": 502.27558, "trades": 9, "taker_buy_quote": 304.17186}, {"ts": 1775640540000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5029.8, "quote_volume": 291.20269, "trades": 5, "taker_buy_quote": 278.06475}, {"ts": 1775640600000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 35457.6, "quote_volume": 2049.87496, "trades": 14, "taker_buy_quote": 246.46872}, {"ts": 1775640660000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 120693.5, "quote_volume": 6988.15365, "trades": 43, "taker_buy_quote": 5529.14313}, {"ts": 1775640720000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 7564.7, "quote_volume": 438.6626, "trades": 8, "taker_buy_quote": 386.5526}, {"ts": 1775640780000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 9230.1, "quote_volume": 534.85902, "trades": 4, "taker_buy_quote": 253.0134}, {"ts": 1775640840000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.0579, "volume": 88627.3, "quote_volume": 5131.66698, "trades": 28, "taker_buy_quote": 2763.01851}, {"ts": 1775640900000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 7141.3, "quote_volume": 414.1954, "trades": 6, "taker_buy_quote": 414.1954}, {"ts": 1775640960000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 4776.5, "quote_volume": 277.037, "trades": 5, "taker_buy_quote": 277.037}, {"ts": 1775641020000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 103227.7, "quote_volume": 5976.95287, "trades": 23, "taker_buy_quote": 1259.30781}, {"ts": 1775641080000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 7541.3, "quote_volume": 436.12875, "trades": 6, "taker_buy_quote": 139.89219}, {"ts": 1775641140000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 82152.2, "quote_volume": 4757.82054, "trades": 24, "taker_buy_quote": 4270.81206}, {"ts": 1775641200000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 63219.9, "quote_volume": 3666.74, "trades": 22, "taker_buy_quote": 3658.5182}, {"ts": 1775641260000, "open": 0.0579, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 256351.9, "quote_volume": 14841.26069, "trades": 61, "taker_buy_quote": 7501.04655}, {"ts": 1775641320000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 97126.6, "quote_volume": 5633.3428, "trades": 39, "taker_buy_quote": 5633.3428}, {"ts": 1775641380000, "open": 0.058, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 7200.7, "quote_volume": 417.33354, "trades": 7, "taker_buy_quote": 239.5458}, {"ts": 1775641440000, "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 6797.1, "quote_volume": 394.2318, "trades": 7, "taker_buy_quote": 394.2318}, {"ts": 1775641500000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 112408.4, "quote_volume": 6508.38636, "trades": 26, "taker_buy_quote": 255.5706}, {"ts": 1775641560000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 8405.2, "quote_volume": 486.48108, "trades": 7, "taker_buy_quote": 382.44108}, {"ts": 1775641620000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 180850.3, "quote_volume": 10453.69047, "trades": 45, "taker_buy_quote": 5981.04555}, {"ts": 1775641680000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 3768.8, "quote_volume": 218.19309, "trades": 4, "taker_buy_quote": 206.38455}, {"ts": 1775641740000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 4368.9, "quote_volume": 252.95931, "trades": 5, "taker_buy_quote": 252.95931}, {"ts": 1775641800000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 5723.8, "quote_volume": 331.28713, "trades": 5, "taker_buy_quote": 261.41271}, {"ts": 1775641860000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 5300.0, "quote_volume": 306.8379, "trades": 7, "taker_buy_quote": 288.2841}, {"ts": 1775641920000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 23936.9, "quote_volume": 1385.03216, "trades": 9, "taker_buy_quote": 856.53786}, {"ts": 1775641980000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 90995.6, "quote_volume": 5268.47223, "trades": 55, "taker_buy_quote": 3955.85538}, {"ts": 1775642040000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 15318.5, "quote_volume": 886.94115, "trades": 6, "taker_buy_quote": 886.94115}, {"ts": 1775642100000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 6079.7, "quote_volume": 352.01463, "trades": 4, "taker_buy_quote": 352.01463}, {"ts": 1775642160000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 251908.1, "quote_volume": 14560.59106, "trades": 48, "taker_buy_quote": 3297.91426}, {"ts": 1775642220000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 76921.3, "quote_volume": 4438.95129, "trades": 22, "taker_buy_quote": 605.76142}, {"ts": 1775642280000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 82165.1, "quote_volume": 4732.9165, "trades": 14, "taker_buy_quote": 119.28898}, {"ts": 1775642340000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 28337.1, "quote_volume": 1634.89749, "trades": 12, "taker_buy_quote": 1546.66581}, {"ts": 1775642400000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 150108.6, "quote_volume": 8660.52072, "trades": 56, "taker_buy_quote": 6526.43546}, {"ts": 1775642460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 37042.3, "quote_volume": 2137.34071, "trades": 12, "taker_buy_quote": 2137.34071}, {"ts": 1775642520000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 308092.9, "quote_volume": 17776.96033, "trades": 60, "taker_buy_quote": 12339.46812}, {"ts": 1775642580000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 6383.2, "quote_volume": 368.27649, "trades": 7, "taker_buy_quote": 348.60609}, {"ts": 1775642640000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 52128.0, "quote_volume": 3005.54135, "trades": 12, "taker_buy_quote": 1712.85335}, {"ts": 1775642700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 366355.5, "quote_volume": 21102.0768, "trades": 100, "taker_buy_quote": 10792.36224}, {"ts": 1775642760000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 53708.3, "quote_volume": 3094.14681, "trades": 18, "taker_buy_quote": 316.61721}, {"ts": 1775642820000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 75750.7, "quote_volume": 4355.98454, "trades": 13, "taker_buy_quote": 183.91104}, {"ts": 1775642880000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 7346.6, "quote_volume": 422.92893, "trades": 7, "taker_buy_quote": 287.67168}, {"ts": 1775642940000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 56739.6, "quote_volume": 3263.19989, "trades": 18, "taker_buy_quote": 387.58464}, {"ts": 1775643000000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 89190.5, "quote_volume": 5137.39521, "trades": 39, "taker_buy_quote": 3362.26689}, {"ts": 1775643060000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 6214.2, "quote_volume": 357.75642, "trades": 9, "taker_buy_quote": 253.39392}, {"ts": 1775643120000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 4901.8, "quote_volume": 282.34368, "trades": 4, "taker_buy_quote": 282.34368}, {"ts": 1775643180000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 24757.4, "quote_volume": 1424.00526, "trades": 17, "taker_buy_quote": 261.94176}, {"ts": 1775643240000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 56975.8, "quote_volume": 3281.4276, "trades": 33, "taker_buy_quote": 3063.8016}, {"ts": 1775643300000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 25645.2, "quote_volume": 1477.65763, "trades": 19, "taker_buy_quote": 1477.65763}, {"ts": 1775643360000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 8931.4, "quote_volume": 515.34178, "trades": 7, "taker_buy_quote": 515.34178}, {"ts": 1775643420000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 28337.5, "quote_volume": 1632.41692, "trades": 19, "taker_buy_quote": 643.52284}, {"ts": 1775643480000, "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 201557.7, "quote_volume": 11621.66263, "trades": 77, "taker_buy_quote": 10203.8456}, {"ts": 1775643540000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 48586.6, "quote_volume": 2802.90522, "trades": 15, "taker_buy_quote": 84.38048}, {"ts": 1775643600000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 6228.3, "quote_volume": 359.31417, "trades": 6, "taker_buy_quote": 325.47993}, {"ts": 1775643660000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 31178.6, "quote_volume": 1796.42736, "trades": 15, "taker_buy_quote": 311.58}, {"ts": 1775643720000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 7293.7, "quote_volume": 420.84649, "trades": 5, "taker_buy_quote": 420.84649}, {"ts": 1775643780000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 12773.3, "quote_volume": 737.49641, "trades": 11, "taker_buy_quote": 737.49641}, {"ts": 1775643840000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 6639.5, "quote_volume": 383.7631, "trades": 5, "taker_buy_quote": 383.7631}, {"ts": 1775643900000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 4714.0, "quote_volume": 272.43065, "trades": 4, "taker_buy_quote": 250.1873}, {"ts": 1775643960000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4665.5, "quote_volume": 269.6659, "trades": 4, "taker_buy_quote": 269.6659}, {"ts": 1775644020000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 585940.3, "quote_volume": 33807.70166, "trades": 49, "taker_buy_quote": 6738.03282}, {"ts": 1775644080000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 6349.3, "quote_volume": 366.35461, "trades": 6, "taker_buy_quote": 366.35461}, {"ts": 1775644140000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 5603.1, "quote_volume": 323.26681, "trades": 6, "taker_buy_quote": 304.80025}, {"ts": 1775644200000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 6771.7, "quote_volume": 390.70782, "trades": 7, "taker_buy_quote": 379.6083}, {"ts": 1775644260000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 34532.0, "quote_volume": 1989.11741, "trades": 19, "taker_buy_quote": 275.12514}, {"ts": 1775644320000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 56393.1, "quote_volume": 3242.37501, "trades": 28, "taker_buy_quote": 1176.10359}, {"ts": 1775644380000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 196371.1, "quote_volume": 11256.30092, "trades": 63, "taker_buy_quote": 249.3904}, {"ts": 1775644440000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 27253.5, "quote_volume": 1560.26645, "trades": 17, "taker_buy_quote": 782.86125}, {"ts": 1775644500000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 52992.0, "quote_volume": 3036.56139, "trades": 13, "taker_buy_quote": 2653.48797}, {"ts": 1775644560000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 23504.8, "quote_volume": 1347.10475, "trades": 22, "taker_buy_quote": 583.97326}, {"ts": 1775644620000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 28598.5, "quote_volume": 1639.19276, "trades": 23, "taker_buy_quote": 1629.50333}, {"ts": 1775644680000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 75016.2, "quote_volume": 4299.03881, "trades": 12, "taker_buy_quote": 350.4557}, {"ts": 1775644740000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 5317.3, "quote_volume": 305.0081, "trades": 5, "taker_buy_quote": 187.58894}, {"ts": 1775644800000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5503.6, "quote_volume": 315.90664, "trades": 7, "taker_buy_quote": 315.90664}, {"ts": 1775644860000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 223895.7, "quote_volume": 12853.80344, "trades": 90, "taker_buy_quote": 11731.53586}, {"ts": 1775644920000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 57908.7, "quote_volume": 3326.22809, "trades": 20, "taker_buy_quote": 1619.18653}, {"ts": 1775644980000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 3432.4, "quote_volume": 197.01976, "trades": 3, "taker_buy_quote": 197.01976}, {"ts": 1775645040000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 302982.0, "quote_volume": 17362.30431, "trades": 102, "taker_buy_quote": 7643.51699}, {"ts": 1775645100000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 56115.9, "quote_volume": 3215.62134, "trades": 13, "taker_buy_quote": 103.47498}, {"ts": 1775645160000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 74650.5, "quote_volume": 4277.69692, "trades": 19, "taker_buy_quote": 180.05359}, {"ts": 1775645220000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 131732.6, "quote_volume": 7550.76518, "trades": 33, "taker_buy_quote": 6975.31847}, {"ts": 1775645280000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 151612.3, "quote_volume": 8682.78363, "trades": 34, "taker_buy_quote": 952.43292}, {"ts": 1775645340000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 5592.1, "quote_volume": 320.42733, "trades": 6, "taker_buy_quote": 320.42733}, {"ts": 1775645400000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 10863.4, "quote_volume": 622.24711, "trades": 11, "taker_buy_quote": 493.14099}, {"ts": 1775645460000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2665.2, "quote_volume": 152.71596, "trades": 2, "taker_buy_quote": 152.71596}, {"ts": 1775645520000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 5151.8, "quote_volume": 295.19814, "trades": 4, "taker_buy_quote": 295.19814}, {"ts": 1775645580000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 149950.0, "quote_volume": 8592.135, "trades": 33, "taker_buy_quote": 7981.63788}, {"ts": 1775645640000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 87328.6, "quote_volume": 5012.18536, "trades": 39, "taker_buy_quote": 3966.1965}, {"ts": 1775645700000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 14829.8, "quote_volume": 852.48995, "trades": 12, "taker_buy_quote": 724.17225}, {"ts": 1775645760000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 79913.5, "quote_volume": 4586.4376, "trades": 24, "taker_buy_quote": 2795.17086}, {"ts": 1775645820000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 7133.7, "quote_volume": 409.47438, "trades": 8, "taker_buy_quote": 409.47438}, {"ts": 1775645880000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5713.0, "quote_volume": 327.9262, "trades": 6, "taker_buy_quote": 327.9262}, {"ts": 1775645940000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 85257.7, "quote_volume": 4885.71801, "trades": 25, "taker_buy_quote": 259.3332}, {"ts": 1775646000000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 6099.1, "quote_volume": 349.47843, "trades": 6, "taker_buy_quote": 349.47843}, {"ts": 1775646060000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 99296.9, "quote_volume": 5689.71237, "trades": 22, "taker_buy_quote": 5689.71237}, {"ts": 1775646120000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 44751.3, "quote_volume": 2564.4982, "trades": 28, "taker_buy_quote": 1969.09963}, {"ts": 1775646180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 5800.9, "quote_volume": 332.97166, "trades": 5, "taker_buy_quote": 332.97166}, {"ts": 1775646240000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 36937.7, "quote_volume": 2116.93189, "trades": 17, "taker_buy_quote": 306.32638}, {"ts": 1775646300000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 9100.0, "quote_volume": 520.81055, "trades": 6, "taker_buy_quote": 166.48515}, {"ts": 1775646360000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 75347.2, "quote_volume": 4317.39456, "trades": 25, "taker_buy_quote": 1778.49459}, {"ts": 1775646420000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 49844.5, "quote_volume": 2855.95401, "trades": 20, "taker_buy_quote": 680.40885}, {"ts": 1775646480000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 44857.1, "quote_volume": 2570.28093, "trades": 12, "taker_buy_quote": 2552.60613}, {"ts": 1775646540000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 122894.0, "quote_volume": 7039.34116, "trades": 26, "taker_buy_quote": 5350.22516}, {"ts": 1775646600000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 25055.9, "quote_volume": 1438.91272, "trades": 33, "taker_buy_quote": 1388.329}, {"ts": 1775646660000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 6275.9, "quote_volume": 360.86425, "trades": 5, "taker_buy_quote": 360.86425}, {"ts": 1775646720000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 8921.2, "quote_volume": 512.969, "trades": 5, "taker_buy_quote": 512.969}, {"ts": 1775646780000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 8476.2, "quote_volume": 487.3815, "trades": 12, "taker_buy_quote": 487.3815}, {"ts": 1775646840000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 51541.2, "quote_volume": 2964.30364, "trades": 31, "taker_buy_quote": 394.35264}, {"ts": 1775646900000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 14145.0, "quote_volume": 813.74217, "trades": 8, "taker_buy_quote": 233.08992}, {"ts": 1775646960000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3431.2, "quote_volume": 197.63712, "trades": 3, "taker_buy_quote": 197.63712}, {"ts": 1775647020000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0574, "volume": 188424.7, "quote_volume": 10829.67899, "trades": 45, "taker_buy_quote": 1128.68585}, {"ts": 1775647080000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 79952.6, "quote_volume": 4589.87785, "trades": 21, "taker_buy_quote": 4566.07407}, {"ts": 1775647140000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 90855.8, "quote_volume": 5215.35629, "trades": 34, "taker_buy_quote": 964.74853}, {"ts": 1775647200000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 772433.2, "quote_volume": 44415.2095, "trades": 44, "taker_buy_quote": 43555.68225}, {"ts": 1775647260000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 9503.1, "quote_volume": 546.38385, "trades": 8, "taker_buy_quote": 520.89825}, {"ts": 1775647320000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 94415.6, "quote_volume": 5419.18903, "trades": 30, "taker_buy_quote": 1575.93973}, {"ts": 1775647380000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 8559.5, "quote_volume": 491.85018, "trades": 7, "taker_buy_quote": 307.556}, {"ts": 1775647440000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5658.6, "quote_volume": 325.3695, "trades": 5, "taker_buy_quote": 325.3695}, {"ts": 1775647500000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 64985.3, "quote_volume": 3740.73455, "trades": 38, "taker_buy_quote": 2081.61839}, {"ts": 1775647560000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 41214.7, "quote_volume": 2374.08445, "trades": 16, "taker_buy_quote": 296.43936}, {"ts": 1775647620000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 48439.9, "quote_volume": 2787.89652, "trades": 22, "taker_buy_quote": 725.19552}, {"ts": 1775647680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 5350.0, "quote_volume": 308.16, "trades": 5, "taker_buy_quote": 308.16}, {"ts": 1775647740000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 37345.2, "quote_volume": 2151.06614, "trades": 14, "taker_buy_quote": 2141.07264}, {"ts": 1775647800000, "open": 0.0576, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 111772.9, "quote_volume": 6427.01991, "trades": 34, "taker_buy_quote": 2528.41861}, {"ts": 1775647860000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 9694.8, "quote_volume": 557.451, "trades": 10, "taker_buy_quote": 557.451}, {"ts": 1775647920000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 29292.5, "quote_volume": 1686.00402, "trades": 24, "taker_buy_quote": 1012.96077}, {"ts": 1775647980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 18134.7, "quote_volume": 1042.74525, "trades": 7, "taker_buy_quote": 1042.74525}, {"ts": 1775648040000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 5191.9, "quote_volume": 298.44775, "trades": 5, "taker_buy_quote": 248.79675}, {"ts": 1775648100000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 5443.9, "quote_volume": 313.02425, "trades": 7, "taker_buy_quote": 313.02425}, {"ts": 1775648160000, "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 349575.9, "quote_volume": 20071.36724, "trades": 94, "taker_buy_quote": 12978.18164}, {"ts": 1775648220000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 81270.6, "quote_volume": 4664.96697, "trades": 31, "taker_buy_quote": 4472.86529}, {"ts": 1775648280000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4619.5, "quote_volume": 265.60927, "trades": 6, "taker_buy_quote": 258.73275}, {"ts": 1775648340000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 18374.8, "quote_volume": 1055.47657, "trades": 9, "taker_buy_quote": 438.75375}, {"ts": 1775648400000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 92571.5, "quote_volume": 5323.06905, "trades": 29, "taker_buy_quote": 3125.08685}, {"ts": 1775648460000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 209754.5, "quote_volume": 12085.6401, "trades": 57, "taker_buy_quote": 11878.61418}, {"ts": 1775648520000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 29405.5, "quote_volume": 1694.18568, "trades": 15, "taker_buy_quote": 824.90376}, {"ts": 1775648580000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 31450.8, "quote_volume": 1811.84009, "trades": 16, "taker_buy_quote": 1259.17385}, {"ts": 1775648640000, "open": 0.0576, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 656291.8, "quote_volume": 37867.51855, "trades": 201, "taker_buy_quote": 32001.82598}, {"ts": 1775648700000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 28194.0, "quote_volume": 1627.33963, "trades": 9, "taker_buy_quote": 315.48974}, {"ts": 1775648760000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 143074.9, "quote_volume": 8264.96288, "trades": 72, "taker_buy_quote": 3409.23474}, {"ts": 1775648820000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 115297.5, "quote_volume": 6652.99123, "trades": 40, "taker_buy_quote": 4414.5832}, {"ts": 1775648880000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 10326.8, "quote_volume": 597.33562, "trades": 20, "taker_buy_quote": 597.33562}, {"ts": 1775648940000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 966806.0, "quote_volume": 56062.09775, "trades": 193, "taker_buy_quote": 35916.93325}, {"ts": 1775649000000, "open": 0.058, "high": 0.0581, "low": 0.0579, "close": 0.058, "volume": 566968.1, "quote_volume": 32910.21991, "trades": 149, "taker_buy_quote": 22611.30993}, {"ts": 1775649060000, "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 140109.5, "quote_volume": 8126.66329, "trades": 31, "taker_buy_quote": 8010.66329}, {"ts": 1775649120000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 223417.2, "quote_volume": 12980.84473, "trades": 74, "taker_buy_quote": 11175.88689}, {"ts": 1775649180000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 94600.4, "quote_volume": 5496.28324, "trades": 20, "taker_buy_quote": 3776.73821}, {"ts": 1775649240000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 156191.1, "quote_volume": 9081.80583, "trades": 99, "taker_buy_quote": 6122.51241}, {"ts": 1775649300000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 24517.9, "quote_volume": 1424.63635, "trades": 18, "taker_buy_quote": 1388.61435}, {"ts": 1775649360000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 69666.3, "quote_volume": 4048.13338, "trades": 43, "taker_buy_quote": 3159.42785}, {"ts": 1775649420000, "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 90348.1, "quote_volume": 5249.22461, "trades": 31, "taker_buy_quote": 5140.82744}, {"ts": 1775649480000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 942405.2, "quote_volume": 54752.53806, "trades": 89, "taker_buy_quote": 14492.57332}, {"ts": 1775649540000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 58133.6, "quote_volume": 3378.33716, "trades": 23, "taker_buy_quote": 451.05}, {"ts": 1775649600000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 95860.6, "quote_volume": 5577.29336, "trades": 58, "taker_buy_quote": 4761.39715}, {"ts": 1775649660000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 428548.8, "quote_volume": 24899.30458, "trades": 56, "taker_buy_quote": 4418.9455}, {"ts": 1775649720000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 32189.4, "quote_volume": 1870.00356, "trades": 37, "taker_buy_quote": 1230.1513}, {"ts": 1775649780000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 152114.5, "quote_volume": 8850.63525, "trades": 32, "taker_buy_quote": 8834.32761}, {"ts": 1775649840000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0582, "volume": 141258.6, "quote_volume": 8221.27904, "trades": 65, "taker_buy_quote": 6554.17231}, {"ts": 1775649900000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 61913.2, "quote_volume": 3597.72215, "trades": 28, "taker_buy_quote": 1136.29241}, {"ts": 1775649960000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 14892.6, "quote_volume": 866.37851, "trades": 7, "taker_buy_quote": 650.9379}, {"ts": 1775650020000, "open": 0.0582, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 70737.7, "quote_volume": 4113.62694, "trades": 32, "taker_buy_quote": 1552.94535}, {"ts": 1775650080000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 32107.6, "quote_volume": 1863.33201, "trades": 33, "taker_buy_quote": 674.29787}, {"ts": 1775650140000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 25963.8, "quote_volume": 1508.00766, "trades": 13, "taker_buy_quote": 1224.31806}, {"ts": 1775650200000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 120634.3, "quote_volume": 7009.11863, "trades": 30, "taker_buy_quote": 4839.78083}, {"ts": 1775650260000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 84060.7, "quote_volume": 4891.36355, "trades": 21, "taker_buy_quote": 4328.26416}, {"ts": 1775650320000, "open": 0.0582, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 157601.0, "quote_volume": 9158.02219, "trades": 39, "taker_buy_quote": 1996.58133}, {"ts": 1775650380000, "open": 0.0581, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 142571.2, "quote_volume": 8277.8164, "trades": 51, "taker_buy_quote": 3371.24327}, {"ts": 1775650440000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0582, "volume": 55751.9, "quote_volume": 3239.46909, "trades": 17, "taker_buy_quote": 165.1134}, {"ts": 1775650500000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.0581, "volume": 121700.0, "quote_volume": 7067.64284, "trades": 31, "taker_buy_quote": 2801.42513}, {"ts": 1775650560000, "open": 0.0581, "high": 0.0582, "low": 0.0581, "close": 0.0581, "volume": 73673.1, "quote_volume": 4281.63536, "trades": 22, "taker_buy_quote": 3036.39549}, {"ts": 1775650620000, "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.0581, "volume": 49440.8, "quote_volume": 2873.02863, "trades": 19, "taker_buy_quote": 457.49465}, {"ts": 1775650680000, "open": 0.0581, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 4617.1, "quote_volume": 268.23715, "trades": 5, "taker_buy_quote": 258.74835}, {"ts": 1775650740000, "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 111899.8, "quote_volume": 6484.77374, "trades": 40, "taker_buy_quote": 321.88972}, {"ts": 1775650800000, "open": 0.0579, "high": 0.0579, "low": 0.0578, "close": 0.0578, "volume": 42467.1, "quote_volume": 2455.14422, "trades": 26, "taker_buy_quote": 296.75487}, {"ts": 1775650860000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0576, "volume": 270898.5, "quote_volume": 15627.9596, "trades": 90, "taker_buy_quote": 2535.9518}, {"ts": 1775650920000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 25575.6, "quote_volume": 1475.64496, "trades": 34, "taker_buy_quote": 218.25025}, {"ts": 1775650980000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 243676.8, "quote_volume": 14073.63335, "trades": 56, "taker_buy_quote": 8942.87763}, {"ts": 1775651040000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 27392.8, "quote_volume": 1580.99771, "trades": 8, "taker_buy_quote": 250.3607}, {"ts": 1775651100000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 119429.3, "quote_volume": 6893.36365, "trades": 46, "taker_buy_quote": 1941.54965}, {"ts": 1775651160000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 24783.0, "quote_volume": 1430.38695, "trades": 6, "taker_buy_quote": 235.7373}, {"ts": 1775651220000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 80678.3, "quote_volume": 4655.64895, "trades": 22, "taker_buy_quote": 2340.43645}, {"ts": 1775651280000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 13817.1, "quote_volume": 797.84957, "trades": 8, "taker_buy_quote": 348.4762}, {"ts": 1775651340000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 143886.3, "quote_volume": 8307.79956, "trades": 41, "taker_buy_quote": 7368.73247}, {"ts": 1775651400000, "open": 0.0577, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 18756.8, "quote_volume": 1081.23137, "trades": 14, "taker_buy_quote": 232.40168}, {"ts": 1775651460000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 5597.9, "quote_volume": 322.99883, "trades": 6, "taker_buy_quote": 322.99883}, {"ts": 1775651520000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 16483.5, "quote_volume": 950.14102, "trades": 9, "taker_buy_quote": 398.94934}, {"ts": 1775651580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 7329.9, "quote_volume": 422.93523, "trades": 8, "taker_buy_quote": 422.93523}, {"ts": 1775651640000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 89883.1, "quote_volume": 5186.15447, "trades": 53, "taker_buy_quote": 2052.966}, {"ts": 1775651700000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 230325.5, "quote_volume": 13259.50593, "trades": 49, "taker_buy_quote": 2042.77255}, {"ts": 1775651760000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 103061.9, "quote_volume": 5926.05925, "trades": 14, "taker_buy_quote": 563.2815}, {"ts": 1775651820000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 99295.5, "quote_volume": 5699.83635, "trades": 31, "taker_buy_quote": 3442.37471}, {"ts": 1775651880000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 112908.1, "quote_volume": 6470.714, "trades": 57, "taker_buy_quote": 3032.37689}, {"ts": 1775651940000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 11467.2, "quote_volume": 657.69261, "trades": 7, "taker_buy_quote": 357.0567}, {"ts": 1775652000000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 8441.8, "quote_volume": 484.28848, "trades": 9, "taker_buy_quote": 329.09716}, {"ts": 1775652060000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 35591.8, "quote_volume": 2039.83587, "trades": 14, "taker_buy_quote": 244.36902}, {"ts": 1775652120000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 6573.9, "quote_volume": 377.34186, "trades": 6, "taker_buy_quote": 377.34186}, {"ts": 1775652180000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0574, "volume": 84473.9, "quote_volume": 4847.33063, "trades": 55, "taker_buy_quote": 2386.72832}, {"ts": 1775652240000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 61064.7, "quote_volume": 3505.32499, "trades": 18, "taker_buy_quote": 1043.80635}, {"ts": 1775652300000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 34009.9, "quote_volume": 1952.57087, "trades": 18, "taker_buy_quote": 1394.75767}, {"ts": 1775652360000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 105723.0, "quote_volume": 6061.37493, "trades": 20, "taker_buy_quote": 1665.35768}, {"ts": 1775652420000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 71331.5, "quote_volume": 4090.29433, "trades": 24, "taker_buy_quote": 1755.67459}, {"ts": 1775652480000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 94956.3, "quote_volume": 5441.56904, "trades": 34, "taker_buy_quote": 3501.39104}, {"ts": 1775652540000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 46262.9, "quote_volume": 2655.49046, "trades": 24, "taker_buy_quote": 2655.49046}, {"ts": 1775652600000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 96292.4, "quote_volume": 5528.41267, "trades": 30, "taker_buy_quote": 1822.16355}, {"ts": 1775652660000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 95110.7, "quote_volume": 5461.16765, "trades": 21, "taker_buy_quote": 1497.74931}, {"ts": 1775652720000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 24211.2, "quote_volume": 1389.72288, "trades": 11, "taker_buy_quote": 1389.72288}, {"ts": 1775652780000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 25846.5, "quote_volume": 1483.5891, "trades": 12, "taker_buy_quote": 1483.5891}, {"ts": 1775652840000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 19939.6, "quote_volume": 1144.50995, "trades": 15, "taker_buy_quote": 1131.27938}, {"ts": 1775652900000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 111727.0, "quote_volume": 6415.96571, "trades": 51, "taker_buy_quote": 5177.55407}, {"ts": 1775652960000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 25798.7, "quote_volume": 1483.42525, "trades": 19, "taker_buy_quote": 1483.42525}, {"ts": 1775653020000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 27769.6, "quote_volume": 1598.1745, "trades": 32, "taker_buy_quote": 1220.08325}, {"ts": 1775653080000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 23548.8, "quote_volume": 1356.32281, "trades": 10, "taker_buy_quote": 1305.68256}, {"ts": 1775653140000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 19987.7, "quote_volume": 1151.22801, "trades": 13, "taker_buy_quote": 1114.70976}, {"ts": 1775653200000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 16360.7, "quote_volume": 942.26288, "trades": 16, "taker_buy_quote": 877.03488}, {"ts": 1775653260000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 55544.8, "quote_volume": 3198.58223, "trades": 24, "taker_buy_quote": 1293.70313}, {"ts": 1775653320000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 15787.0, "quote_volume": 909.31708, "trades": 8, "taker_buy_quote": 901.19808}, {"ts": 1775653380000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 4976.8, "quote_volume": 286.57763, "trades": 6, "taker_buy_quote": 237.09888}, {"ts": 1775653440000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 119462.0, "quote_volume": 6884.6414, "trades": 55, "taker_buy_quote": 4818.68492}, {"ts": 1775653500000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 41227.1, "quote_volume": 2374.84133, "trades": 9, "taker_buy_quote": 92.53349}, {"ts": 1775653560000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 82085.6, "quote_volume": 4725.35863, "trades": 33, "taker_buy_quote": 120.69801}, {"ts": 1775653620000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 88691.9, "quote_volume": 5114.26856, "trades": 35, "taker_buy_quote": 4605.78763}, {"ts": 1775653680000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 52892.2, "quote_volume": 3046.59072, "trades": 36, "taker_buy_quote": 2244.30336}, {"ts": 1775653740000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 35460.9, "quote_volume": 2045.09792, "trades": 9, "taker_buy_quote": 1471.39616}, {"ts": 1775653800000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 70971.8, "quote_volume": 4087.97568, "trades": 17, "taker_buy_quote": 2093.36832}, {"ts": 1775653860000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 2640.0, "quote_volume": 152.02276, "trades": 3, "taker_buy_quote": 128.30976}, {"ts": 1775653920000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 252598.0, "quote_volume": 14565.98392, "trades": 86, "taker_buy_quote": 7857.25222}, {"ts": 1775653980000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 18666.4, "quote_volume": 1077.05128, "trades": 24, "taker_buy_quote": 786.54332}, {"ts": 1775654040000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 4012.8, "quote_volume": 231.71157, "trades": 7, "taker_buy_quote": 99.99978}, {"ts": 1775654100000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 78710.8, "quote_volume": 4543.37016, "trades": 23, "taker_buy_quote": 3125.18494}, {"ts": 1775654160000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1362.5, "quote_volume": 78.7525, "trades": 4, "taker_buy_quote": 78.7525}, {"ts": 1775654220000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 38822.0, "quote_volume": 2240.22991, "trades": 37, "taker_buy_quote": 157.17913}, {"ts": 1775654280000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 88982.1, "quote_volume": 5137.25132, "trades": 19, "taker_buy_quote": 4652.1328}, {"ts": 1775654340000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 38894.0, "quote_volume": 2244.50651, "trades": 29, "taker_buy_quote": 917.23918}, {"ts": 1775654400000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 32688.6, "quote_volume": 1883.80415, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775654460000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 18832.9, "quote_volume": 1084.77504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654520000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 227842.1, "quote_volume": 13132.89117, "trades": 35, "taker_buy_quote": 390.72132}, {"ts": 1775654580000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 2772.9, "quote_volume": 159.99633, "trades": 2, "taker_buy_quote": 159.99633}, {"ts": 1775654640000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 17266.7, "quote_volume": 996.28859, "trades": 5, "taker_buy_quote": 996.28859}, {"ts": 1775654700000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 20922.0, "quote_volume": 1207.1994, "trades": 7, "taker_buy_quote": 1207.1994}, {"ts": 1775654760000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 6671.1, "quote_volume": 384.90634, "trades": 8, "taker_buy_quote": 375.61546}, {"ts": 1775654820000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 173.3, "quote_volume": 9.99941, "trades": 1, "taker_buy_quote": 9.99941}, {"ts": 1775654880000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 1591.0, "quote_volume": 91.8007, "trades": 1, "taker_buy_quote": 91.8007}, {"ts": 1775654940000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 257726.8, "quote_volume": 14876.57333, "trades": 63, "taker_buy_quote": 6754.38667}, {"ts": 1775655060000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 10283.0, "quote_volume": 593.3291, "trades": 11, "taker_buy_quote": 458.90541}, {"ts": 1775655120000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 119.8, "quote_volume": 6.92444, "trades": 1, "taker_buy_quote": 6.92444}, {"ts": 1775655180000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 1727.1, "quote_volume": 99.82638, "trades": 7, "taker_buy_quote": 99.82638}, {"ts": 1775655240000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 39867.6, "quote_volume": 2302.17622, "trades": 12, "taker_buy_quote": 1049.4746}, {"ts": 1775655300000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 17343.8, "quote_volume": 1000.73726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 56111.4, "quote_volume": 3240.16091, "trades": 20, "taker_buy_quote": 1495.76297}, {"ts": 1775655420000, "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 14437.9, "quote_volume": 834.51062, "trades": 20, "taker_buy_quote": 704.65136}, {"ts": 1775655480000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 42799.2, "quote_volume": 2473.77859, "trades": 12, "taker_buy_quote": 19.9988}, {"ts": 1775655540000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 318147.1, "quote_volume": 18355.84057, "trades": 47, "taker_buy_quote": 1124.4576}, {"ts": 1775655600000, "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0577, "volume": 112380.6, "quote_volume": 6486.5165, "trades": 47, "taker_buy_quote": 3375.56971}, {"ts": 1775655660000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 101150.1, "quote_volume": 5836.36077, "trades": 49, "taker_buy_quote": 183.62448}, {"ts": 1775655720000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 85271.3, "quote_volume": 4920.11821, "trades": 43, "taker_buy_quote": 3387.7401}, {"ts": 1775655780000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 54085.2, "quote_volume": 3120.17752, "trades": 14, "taker_buy_quote": 2684.82716}, {"ts": 1775655840000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 20780.2, "quote_volume": 1197.58569, "trades": 22, "taker_buy_quote": 372.84009}, {"ts": 1775655900000, "open": 0.0576, "high": 0.0577, "low": 0.0576, "close": 0.0577, "volume": 151586.0, "quote_volume": 8731.71789, "trades": 83, "taker_buy_quote": 1805.58285}, {"ts": 1775655960000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 18349.5, "quote_volume": 1059.0023, "trades": 22, "taker_buy_quote": 234.72895}, {"ts": 1775656020000, "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 35519.0, "quote_volume": 2049.4463, "trades": 14, "taker_buy_quote": 87.08661}, {"ts": 1775656080000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 504.6, "quote_volume": 29.15641, "trades": 3, "taker_buy_quote": 23.69222}, {"ts": 1775656140000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 9710.3, "quote_volume": 561.15906, "trades": 5, "taker_buy_quote": 505.6055}, {"ts": 1775656200000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 5133.5, "quote_volume": 296.31544, "trades": 3, "taker_buy_quote": 65.01922}, {"ts": 1775656260000, "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 107107.6, "quote_volume": 6175.27713, "trades": 93, "taker_buy_quote": 139.30278}, {"ts": 1775656320000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 45279.5, "quote_volume": 2605.28415, "trades": 19, "taker_buy_quote": 2269.31165}, {"ts": 1775656380000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 27132.7, "quote_volume": 1560.13025, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 3272.7, "quote_volume": 188.50752, "trades": 1, "taker_buy_quote": 188.50752}, {"ts": 1775656500000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3111.2, "quote_volume": 178.894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 104505.4, "quote_volume": 6008.32807, "trades": 38, "taker_buy_quote": 959.629}, {"ts": 1775656680000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 55432.2, "quote_volume": 3179.92665, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 34349.2, "quote_volume": 1968.22659, "trades": 6, "taker_buy_quote": 10.00482}, {"ts": 1775656800000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 9638.4, "quote_volume": 553.1514, "trades": 3, "taker_buy_quote": 499.99992}, {"ts": 1775656860000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 2194.9, "quote_volume": 125.76777, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 413774.3, "quote_volume": 23705.78759, "trades": 81, "taker_buy_quote": 1766.80436}, {"ts": 1775657040000, "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 149786.9, "quote_volume": 8568.23912, "trades": 50, "taker_buy_quote": 2333.045}, {"ts": 1775657100000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 204893.8, "quote_volume": 11704.5013, "trades": 57, "taker_buy_quote": 2786.20056}, {"ts": 1775657160000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 206061.0, "quote_volume": 11756.32985, "trades": 84, "taker_buy_quote": 309.1002}, {"ts": 1775657220000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 94240.6, "quote_volume": 5371.97459, "trades": 21, "taker_buy_quote": 148.68269}, {"ts": 1775657280000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 100539.5, "quote_volume": 5730.87529, "trades": 54, "taker_buy_quote": 867.62959}, {"ts": 1775657340000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 360954.2, "quote_volume": 20510.71392, "trades": 73, "taker_buy_quote": 458.05048}, {"ts": 1775657400000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 79363.1, "quote_volume": 4510.06376, "trades": 8, "taker_buy_quote": 1274.37792}, {"ts": 1775657460000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 366558.1, "quote_volume": 20889.75089, "trades": 44, "taker_buy_quote": 19353.31919}, {"ts": 1775657520000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 26831.8, "quote_volume": 1529.49425, "trades": 12, "taker_buy_quote": 46.62215}, {"ts": 1775657580000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 14818.6, "quote_volume": 843.53507, "trades": 3, "taker_buy_quote": 203.3361}, {"ts": 1775657640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1460.4, "quote_volume": 83.09676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9698.8, "quote_volume": 551.86172, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775657820000, "open": 0.057, "high": 0.057, "low": 0.0568, "close": 0.0569, "volume": 371481.5, "quote_volume": 21101.91064, "trades": 57, "taker_buy_quote": 5254.49308}, {"ts": 1775657880000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 49888.7, "quote_volume": 2834.13239, "trades": 18, "taker_buy_quote": 2102.94161}, {"ts": 1775657940000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 199654.5, "quote_volume": 11339.97501, "trades": 53, "taker_buy_quote": 2545.20232}, {"ts": 1775658000000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 47243.4, "quote_volume": 2684.14193, "trades": 12, "taker_buy_quote": 2621.49153}, {"ts": 1775658060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 94660.1, "quote_volume": 5376.69368, "trades": 32, "taker_buy_quote": 32.06928}, {"ts": 1775658120000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 63245.7, "quote_volume": 3586.93342, "trades": 18, "taker_buy_quote": 512.46664}, {"ts": 1775658180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2191.5, "quote_volume": 124.4772, "trades": 1, "taker_buy_quote": 124.4772}, {"ts": 1775658240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 176279.5, "quote_volume": 9995.04765, "trades": 54, "taker_buy_quote": 4797.23391}, {"ts": 1775658300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 433.7, "quote_volume": 24.63416, "trades": 2, "taker_buy_quote": 24.63416}, {"ts": 1775658360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2000.0, "quote_volume": 113.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 1266.4, "quote_volume": 71.81694, "trades": 2, "taker_buy_quote": 6.85008}, {"ts": 1775658480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 27334.0, "quote_volume": 1549.8378, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 119447.9, "quote_volume": 6778.91156, "trades": 18, "taker_buy_quote": 3530.47784}, {"ts": 1775658600000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 400759.0, "quote_volume": 22694.19455, "trades": 84, "taker_buy_quote": 3420.86948}, {"ts": 1775658660000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 646918.5, "quote_volume": 36543.42959, "trades": 80, "taker_buy_quote": 909.57349}, {"ts": 1775658720000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 854978.3, "quote_volume": 48173.26594, "trades": 151, "taker_buy_quote": 10026.6378}, {"ts": 1775658780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 410293.7, "quote_volume": 23099.53531, "trades": 93, "taker_buy_quote": 4274.65069}, {"ts": 1775658840000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 155176.5, "quote_volume": 8735.91776, "trades": 65, "taker_buy_quote": 473.2578}, {"ts": 1775658900000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 220320.3, "quote_volume": 12398.51144, "trades": 76, "taker_buy_quote": 2114.41969}, {"ts": 1775658960000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 260183.5, "quote_volume": 14629.53663, "trades": 76, "taker_buy_quote": 3331.53409}, {"ts": 1775659020000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 100549.1, "quote_volume": 5663.4461, "trades": 57, "taker_buy_quote": 5001.74094}, {"ts": 1775659080000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 56443.9, "quote_volume": 3183.39494, "trades": 29, "taker_buy_quote": 89.25864}, {"ts": 1775659140000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 224107.9, "quote_volume": 12596.12482, "trades": 36, "taker_buy_quote": 24.9972}, {"ts": 1775659200000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 47498.3, "quote_volume": 2674.15429, "trades": 43, "taker_buy_quote": 1419.08654}, {"ts": 1775659260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 33688.1, "quote_volume": 1896.64003, "trades": 33, "taker_buy_quote": 1175.97751}, {"ts": 1775659320000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 781819.4, "quote_volume": 43941.33518, "trades": 66, "taker_buy_quote": 32272.46736}, {"ts": 1775659380000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 193162.8, "quote_volume": 10856.42094, "trades": 38, "taker_buy_quote": 2754.02406}, {"ts": 1775659440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4480.7, "quote_volume": 251.81534, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775659500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 17416.5, "quote_volume": 978.8073, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775659560000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 53411.9, "quote_volume": 3001.76877, "trades": 18, "taker_buy_quote": 11.25437}, {"ts": 1775659620000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 194324.4, "quote_volume": 10899.48723, "trades": 70, "taker_buy_quote": 8057.91491}, {"ts": 1775659680000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 11049.3, "quote_volume": 620.86027, "trades": 16, "taker_buy_quote": 478.68796}, {"ts": 1775659740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 19757.6, "quote_volume": 1110.37712, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775659800000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 15117.8, "quote_volume": 849.70439, "trades": 8, "taker_buy_quote": 47.30889}, {"ts": 1775659860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 266064.9, "quote_volume": 14952.84738, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775659920000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 197528.9, "quote_volume": 11079.68579, "trades": 51, "taker_buy_quote": 7500.65742}, {"ts": 1775659980000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 59711.3, "quote_volume": 3349.80393, "trades": 71, "taker_buy_quote": 1342.65813}, {"ts": 1775660040000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 190944.2, "quote_volume": 10709.62087, "trades": 53, "taker_buy_quote": 5226.92115}, {"ts": 1775660100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6139.2, "quote_volume": 344.40912, "trades": 11, "taker_buy_quote": 37.88433}, {"ts": 1775660160000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 196880.6, "quote_volume": 11038.02574, "trades": 70, "taker_buy_quote": 1335.32755}, {"ts": 1775660220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 30048.3, "quote_volume": 1685.70963, "trades": 45, "taker_buy_quote": 550.0605}, {"ts": 1775660280000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 25213.3, "quote_volume": 1416.62022, "trades": 18, "taker_buy_quote": 1338.24852}, {"ts": 1775660340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660400000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 45257.0, "quote_volume": 2545.11838, "trades": 47, "taker_buy_quote": 2328.57416}, {"ts": 1775660460000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6304.4, "quote_volume": 353.86526, "trades": 11, "taker_buy_quote": 55.41882}, {"ts": 1775660520000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 31659.4, "quote_volume": 1781.7793, "trades": 22, "taker_buy_quote": 1419.33426}, {"ts": 1775660580000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 135749.6, "quote_volume": 7642.72907, "trades": 19, "taker_buy_quote": 14.99676}, {"ts": 1775660640000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 42350.0, "quote_volume": 2384.03747, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775660700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3976.4, "quote_volume": 223.47368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775660760000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 101092.3, "quote_volume": 5685.15707, "trades": 36, "taker_buy_quote": 5166.45917}, {"ts": 1775660820000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1793.4, "quote_volume": 100.95944, "trades": 2, "taker_buy_quote": 95.91268}, {"ts": 1775660880000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 99461.0, "quote_volume": 5589.7386, "trades": 27, "taker_buy_quote": 4945.62478}, {"ts": 1775660940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4183.5, "quote_volume": 235.1127, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775661000000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 25315.4, "quote_volume": 1421.08361, "trades": 22, "taker_buy_quote": 914.59037}, {"ts": 1775661060000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 976.1, "quote_volume": 54.82346, "trades": 2, "taker_buy_quote": 36.1085}, {"ts": 1775661120000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 191058.6, "quote_volume": 10744.61082, "trades": 44, "taker_buy_quote": 8559.37253}, {"ts": 1775661180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 28788.4, "quote_volume": 1620.48754, "trades": 11, "taker_buy_quote": 1452.23598}, {"ts": 1775661300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 26353.6, "quote_volume": 1483.70768, "trades": 2, "taker_buy_quote": 1483.70768}, {"ts": 1775661360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4744.2, "quote_volume": 266.62404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 565.1, "quote_volume": 31.76855, "trades": 3, "taker_buy_quote": 5.59059}, {"ts": 1775661480000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 83094.7, "quote_volume": 4677.92785, "trades": 14, "taker_buy_quote": 4507.21473}, {"ts": 1775661540000, "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0565, "volume": 452095.7, "quote_volume": 25512.60797, "trades": 119, "taker_buy_quote": 17510.9434}, {"ts": 1775661600000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 36783.5, "quote_volume": 2078.1893, "trades": 16, "taker_buy_quote": 122.46375}, {"ts": 1775661660000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 113809.2, "quote_volume": 6428.7048, "trades": 33, "taker_buy_quote": 3967.37193}, {"ts": 1775661720000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 97915.5, "quote_volume": 5532.36665, "trades": 31, "taker_buy_quote": 1962.4085}, {"ts": 1775661780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 176732.8, "quote_volume": 9985.4032, "trades": 42, "taker_buy_quote": 5335.51535}, {"ts": 1775661840000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 10678.9, "quote_volume": 603.35785, "trades": 7, "taker_buy_quote": 603.35785}, {"ts": 1775661960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 15088.0, "quote_volume": 852.472, "trades": 4, "taker_buy_quote": 852.472}, {"ts": 1775662020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 167863.0, "quote_volume": 9467.4732, "trades": 36, "taker_buy_quote": 5046.94272}, {"ts": 1775662080000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 46504.2, "quote_volume": 2621.8711, "trades": 25, "taker_buy_quote": 1240.07244}, {"ts": 1775662140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3132.9, "quote_volume": 176.38227, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 97548.1, "quote_volume": 5496.59101, "trades": 42, "taker_buy_quote": 5080.07235}, {"ts": 1775662260000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 34846.2, "quote_volume": 1965.94758, "trades": 13, "taker_buy_quote": 1965.94758}, {"ts": 1775662320000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 17618.7, "quote_volume": 993.71595, "trades": 4, "taker_buy_quote": 12.01755}, {"ts": 1775662380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 707.9, "quote_volume": 39.99635, "trades": 1, "taker_buy_quote": 39.99635}, {"ts": 1775662440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 102.1, "quote_volume": 5.75844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 144913.8, "quote_volume": 8187.6297, "trades": 58, "taker_buy_quote": 6012.8204}, {"ts": 1775662560000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 187701.0, "quote_volume": 10621.67222, "trades": 55, "taker_buy_quote": 9030.3491}, {"ts": 1775662620000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 30744.0, "quote_volume": 1739.97088, "trades": 11, "taker_buy_quote": 1661.14208}, {"ts": 1775662680000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 176222.0, "quote_volume": 9986.89972, "trades": 33, "taker_buy_quote": 1335.97107}, {"ts": 1775662740000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 25578.6, "quote_volume": 1447.76931, "trades": 21, "taker_buy_quote": 1447.76931}, {"ts": 1775662800000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 15839.2, "quote_volume": 898.08264, "trades": 3, "taker_buy_quote": 898.08264}, {"ts": 1775662860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 58432.2, "quote_volume": 3313.10574, "trades": 28, "taker_buy_quote": 1981.51191}, {"ts": 1775662920000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 128816.7, "quote_volume": 7314.97614, "trades": 59, "taker_buy_quote": 6827.12094}, {"ts": 1775662980000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 81766.5, "quote_volume": 4636.30249, "trades": 22, "taker_buy_quote": 162.84259}, {"ts": 1775663040000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 132160.2, "quote_volume": 7496.00304, "trades": 26, "taker_buy_quote": 4207.65252}, {"ts": 1775663100000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 57233.7, "quote_volume": 3247.70515, "trades": 9, "taker_buy_quote": 1450.87648}, {"ts": 1775663160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8796.3, "quote_volume": 499.62984, "trades": 4, "taker_buy_quote": 499.62984}, {"ts": 1775663220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1000.0, "quote_volume": 56.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663280000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 76181.0, "quote_volume": 4320.41167, "trades": 11, "taker_buy_quote": 539.01496}, {"ts": 1775663340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2085.3, "quote_volume": 118.23651, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775663400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1806.0, "quote_volume": 102.4002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 87200.6, "quote_volume": 4951.55862, "trades": 20, "taker_buy_quote": 4137.6528}, {"ts": 1775663520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2549.2, "quote_volume": 144.79456, "trades": 1, "taker_buy_quote": 144.79456}, {"ts": 1775663640000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 155772.6, "quote_volume": 8848.48206, "trades": 36, "taker_buy_quote": 6877.74926}, {"ts": 1775663700000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 22503.7, "quote_volume": 1279.29478, "trades": 3, "taker_buy_quote": 617.14878}, {"ts": 1775663760000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 67850.4, "quote_volume": 3860.68776, "trades": 44, "taker_buy_quote": 2764.49219}, {"ts": 1775663820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 32989.8, "quote_volume": 1877.11962, "trades": 20, "taker_buy_quote": 924.31774}, {"ts": 1775663880000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 7263.3, "quote_volume": 413.18568, "trades": 6, "taker_buy_quote": 358.60656}, {"ts": 1775663940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1110.5, "quote_volume": 63.18745, "trades": 2, "taker_buy_quote": 63.18745}, {"ts": 1775664000000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 139438.8, "quote_volume": 7921.10229, "trades": 82, "taker_buy_quote": 3912.31165}, {"ts": 1775664060000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 185801.4, "quote_volume": 10554.25188, "trades": 69, "taker_buy_quote": 2571.98884}, {"ts": 1775664120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 20621.4, "quote_volume": 1171.29552, "trades": 3, "taker_buy_quote": 1171.29552}, {"ts": 1775664180000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 187337.9, "quote_volume": 10622.03893, "trades": 61, "taker_buy_quote": 7120.43136}, {"ts": 1775664240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 84618.0, "quote_volume": 4789.3788, "trades": 47, "taker_buy_quote": 2292.583}, {"ts": 1775664300000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 18002.5, "quote_volume": 1020.48598, "trades": 18, "taker_buy_quote": 533.26917}, {"ts": 1775664360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 71597.5, "quote_volume": 4059.57825, "trades": 31, "taker_buy_quote": 2065.13307}, {"ts": 1775664420000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 62859.6, "quote_volume": 3570.50353, "trades": 37, "taker_buy_quote": 2895.0293}, {"ts": 1775664480000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 81808.7, "quote_volume": 4646.81, "trades": 62, "taker_buy_quote": 1509.37871}, {"ts": 1775664540000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 131796.1, "quote_volume": 7486.01848, "trades": 35, "taker_buy_quote": 1063.25056}, {"ts": 1775664600000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 164307.1, "quote_volume": 9333.00158, "trades": 43, "taker_buy_quote": 5338.74038}, {"ts": 1775664660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 100741.4, "quote_volume": 5722.11152, "trades": 24, "taker_buy_quote": 2330.06096}, {"ts": 1775664720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4934.0, "quote_volume": 280.2512, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664840000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 92748.1, "quote_volume": 5268.25452, "trades": 29, "taker_buy_quote": 3735.42132}, {"ts": 1775664900000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 138435.7, "quote_volume": 7877.048, "trades": 55, "taker_buy_quote": 4042.49441}, {"ts": 1775664960000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 57513.1, "quote_volume": 3272.41935, "trades": 21, "taker_buy_quote": 955.04727}, {"ts": 1775665020000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 43886.4, "quote_volume": 2497.22523, "trades": 13, "taker_buy_quote": 183.21034}, {"ts": 1775665080000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 8361.6, "quote_volume": 475.90838, "trades": 11, "taker_buy_quote": 201.74142}, {"ts": 1775665140000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 280761.8, "quote_volume": 16003.43213, "trades": 60, "taker_buy_quote": 8298.13793}, {"ts": 1775665200000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 63586.2, "quote_volume": 3617.93176, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775665260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 54552.3, "quote_volume": 3104.02587, "trades": 35, "taker_buy_quote": 1411.17121}, {"ts": 1775665320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5000.0, "quote_volume": 284.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 2429.4, "quote_volume": 138.02506, "trades": 2, "taker_buy_quote": 19.99466}, {"ts": 1775665440000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 175.7, "quote_volume": 9.99733, "trades": 1, "taker_buy_quote": 9.99733}, {"ts": 1775665500000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 125748.3, "quote_volume": 7141.80935, "trades": 28, "taker_buy_quote": 1355.79328}, {"ts": 1775665560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 105.1, "quote_volume": 5.95917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 97916.3, "quote_volume": 5551.85421, "trades": 19, "taker_buy_quote": 499.99761}, {"ts": 1775665680000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 9460.7, "quote_volume": 535.56395, "trades": 4, "taker_buy_quote": 50.08311}, {"ts": 1775665740000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 206659.1, "quote_volume": 11696.9215, "trades": 45, "taker_buy_quote": 1128.0035}, {"ts": 1775665800000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 104809.6, "quote_volume": 5932.22336, "trades": 45, "taker_buy_quote": 1008.15354}, {"ts": 1775665860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 105511.0, "quote_volume": 5971.9226, "trades": 20, "taker_buy_quote": 3610.7687}, {"ts": 1775665920000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 45744.9, "quote_volume": 2590.14877, "trades": 16, "taker_buy_quote": 1591.01727}, {"ts": 1775665980000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 14107.9, "quote_volume": 798.50714, "trades": 4, "taker_buy_quote": 798.50714}, {"ts": 1775666040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 19434.6, "quote_volume": 1099.99836, "trades": 2, "taker_buy_quote": 1099.99836}, {"ts": 1775666100000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 129066.9, "quote_volume": 7305.14982, "trades": 32, "taker_buy_quote": 5165.74616}, {"ts": 1775666160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1795.5, "quote_volume": 101.44575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 181213.5, "quote_volume": 10255.4245, "trades": 35, "taker_buy_quote": 6078.17212}, {"ts": 1775666280000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 4850.7, "quote_volume": 274.56725, "trades": 5, "taker_buy_quote": 9.99621}, {"ts": 1775666340000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 146537.8, "quote_volume": 8292.27288, "trades": 23, "taker_buy_quote": 1280.38822}, {"ts": 1775666400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6917.5, "quote_volume": 391.5305, "trades": 6, "taker_buy_quote": 391.5305}, {"ts": 1775666460000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 175505.1, "quote_volume": 9927.92043, "trades": 50, "taker_buy_quote": 3128.09522}, {"ts": 1775666520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 9740.6, "quote_volume": 551.31796, "trades": 3, "taker_buy_quote": 551.31796}, {"ts": 1775666580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 15798.6, "quote_volume": 894.20076, "trades": 5, "taker_buy_quote": 894.20076}, {"ts": 1775666640000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 65083.2, "quote_volume": 3677.76684, "trades": 10, "taker_buy_quote": 320.37864}, {"ts": 1775666700000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 175067.5, "quote_volume": 9891.57208, "trades": 33, "taker_buy_quote": 146.21478}, {"ts": 1775666760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 106573.9, "quote_volume": 6032.08274, "trades": 26, "taker_buy_quote": 4877.74272}, {"ts": 1775666820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 202.2, "quote_volume": 11.44452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3301.3, "quote_volume": 186.85358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 42871.1, "quote_volume": 2426.50426, "trades": 21, "taker_buy_quote": 1480.16358}, {"ts": 1775667060000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 179.9, "quote_volume": 10.18234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 53342.5, "quote_volume": 3019.1855, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667240000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 98903.2, "quote_volume": 5597.64972, "trades": 15, "taker_buy_quote": 5444.30872}, {"ts": 1775667300000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 41348.4, "quote_volume": 2344.08813, "trades": 26, "taker_buy_quote": 1400.88123}, {"ts": 1775667360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2968.1, "quote_volume": 168.29127, "trades": 2, "taker_buy_quote": 168.29127}, {"ts": 1775667420000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1024.7, "quote_volume": 58.05875, "trades": 2, "taker_buy_quote": 34.43391}, {"ts": 1775667480000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 123251.5, "quote_volume": 6976.0194, "trades": 28, "taker_buy_quote": 3687.5749}, {"ts": 1775667540000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 68053.6, "quote_volume": 3851.74557, "trades": 22, "taker_buy_quote": 791.73778}, {"ts": 1775667600000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 98378.1, "quote_volume": 5569.07147, "trades": 22, "taker_buy_quote": 5107.87769}, {"ts": 1775667660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667720000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 137173.6, "quote_volume": 7776.87884, "trades": 32, "taker_buy_quote": 5849.12616}, {"ts": 1775667780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 897.1, "quote_volume": 50.86557, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775667840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667900000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 200707.9, "quote_volume": 11415.67632, "trades": 52, "taker_buy_quote": 5086.4061}, {"ts": 1775667960000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 28498.2, "quote_volume": 1618.69776, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5600.9, "quote_volume": 318.13112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 21095.0, "quote_volume": 1199.0708, "trades": 4, "taker_buy_quote": 497.7612}, {"ts": 1775668200000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 90872.1, "quote_volume": 5170.51361, "trades": 27, "taker_buy_quote": 5011.83166}, {"ts": 1775668260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 4163.4, "quote_volume": 236.89746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668320000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 463312.9, "quote_volume": 26448.62456, "trades": 126, "taker_buy_quote": 24991.6267}, {"ts": 1775668380000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 102817.8, "quote_volume": 5870.89638, "trades": 22, "taker_buy_quote": 4743.4112}, {"ts": 1775668440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 29243.1, "quote_volume": 1669.78101, "trades": 13, "taker_buy_quote": 1318.59888}, {"ts": 1775668500000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 189267.3, "quote_volume": 10807.65196, "trades": 40, "taker_buy_quote": 6811.67405}, {"ts": 1775668560000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 33433.3, "quote_volume": 1912.17788, "trades": 8, "taker_buy_quote": 1794.0494}, {"ts": 1775668620000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 38629.7, "quote_volume": 2205.77585, "trades": 11, "taker_buy_quote": 1494.52112}, {"ts": 1775668680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4593.3, "quote_volume": 262.27743, "trades": 5, "taker_buy_quote": 262.27743}, {"ts": 1775668740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 6367.6, "quote_volume": 362.9532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 169618.2, "quote_volume": 9668.24615, "trades": 21, "taker_buy_quote": 2541.56465}, {"ts": 1775668860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 95512.5, "quote_volume": 5444.2125, "trades": 52, "taker_buy_quote": 4767.4743}, {"ts": 1775668920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 114703.6, "quote_volume": 6538.1052, "trades": 29, "taker_buy_quote": 5302.6872}, {"ts": 1775668980000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 36399.1, "quote_volume": 2071.31605, "trades": 30, "taker_buy_quote": 118.1382}, {"ts": 1775669040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2074.4, "quote_volume": 118.03336, "trades": 1, "taker_buy_quote": 118.03336}, {"ts": 1775669100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2659.2, "quote_volume": 151.30848, "trades": 1, "taker_buy_quote": 151.30848}, {"ts": 1775669160000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 20688.7, "quote_volume": 1175.24673, "trades": 10, "taker_buy_quote": 73.15633}, {"ts": 1775669220000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 48752.9, "quote_volume": 2764.91139, "trades": 5, "taker_buy_quote": 353.27328}, {"ts": 1775669280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1196.9, "quote_volume": 67.86423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669460000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 13760.4, "quote_volume": 780.16468, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775669520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1000.0, "quote_volume": 56.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669580000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 53720.8, "quote_volume": 3040.66901, "trades": 11, "taker_buy_quote": 40.67091}, {"ts": 1775669640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669700000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669760000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 189636.4, "quote_volume": 10758.96413, "trades": 63, "taker_buy_quote": 10487.79525}, {"ts": 1775669820000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 256232.7, "quote_volume": 14554.38127, "trades": 72, "taker_buy_quote": 3745.24682}, {"ts": 1775669880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 6328.3, "quote_volume": 358.81461, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2000.0, "quote_volume": 113.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 7348.9, "quote_volume": 416.68263, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670120000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 24817.4, "quote_volume": 1407.36929, "trades": 40, "taker_buy_quote": 126.49928}, {"ts": 1775670180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 16194.3, "quote_volume": 918.21681, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 59507.3, "quote_volume": 3374.06391, "trades": 17, "taker_buy_quote": 100.1322}, {"ts": 1775670420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2259.3, "quote_volume": 128.10231, "trades": 2, "taker_buy_quote": 128.10231}, {"ts": 1775670480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 301.3, "quote_volume": 17.05358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670540000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 267333.8, "quote_volume": 15158.84637, "trades": 21, "taker_buy_quote": 15158.84637}, {"ts": 1775670600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 108678.8, "quote_volume": 6162.08796, "trades": 23, "taker_buy_quote": 1530.03816}, {"ts": 1775670660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 101320.9, "quote_volume": 5744.89503, "trades": 23, "taker_buy_quote": 2315.38419}, {"ts": 1775670720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5897.7, "quote_volume": 334.98936, "trades": 2, "taker_buy_quote": 334.98936}, {"ts": 1775670840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 41565.2, "quote_volume": 2356.74684, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 3473.6, "quote_volume": 196.65387, "trades": 3, "taker_buy_quote": 27.27837}, {"ts": 1775670960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3847.0, "quote_volume": 218.1249, "trades": 2, "taker_buy_quote": 218.1249}, {"ts": 1775671020000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 17902.1, "quote_volume": 1015.04907, "trades": 14, "taker_buy_quote": 1015.04907}, {"ts": 1775671140000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 173596.0, "quote_volume": 9848.85399, "trades": 103, "taker_buy_quote": 7357.33692}, {"ts": 1775671200000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 49077.5, "quote_volume": 2783.00505, "trades": 34, "taker_buy_quote": 351.45957}, {"ts": 1775671260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2733.6, "quote_volume": 154.72176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 662.2, "quote_volume": 37.48052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4170.6, "quote_volume": 236.05596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 17159.8, "quote_volume": 971.24468, "trades": 18, "taker_buy_quote": 76.03644}, {"ts": 1775671500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2087.2, "quote_volume": 118.13552, "trades": 1, "taker_buy_quote": 118.13552}, {"ts": 1775671560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 290621.7, "quote_volume": 16399.34492, "trades": 98, "taker_buy_quote": 3639.64218}, {"ts": 1775671740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3739.4, "quote_volume": 210.90216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 19973.4, "quote_volume": 1126.49976, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 3014.2, "quote_volume": 170.28529, "trades": 5, "taker_buy_quote": 160.69165}, {"ts": 1775671920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6307.0, "quote_volume": 356.3455, "trades": 2, "taker_buy_quote": 356.3455}, {"ts": 1775671980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2663.0, "quote_volume": 150.4595, "trades": 2, "taker_buy_quote": 150.4595}, {"ts": 1775672040000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 5446.3, "quote_volume": 307.70695, "trades": 5, "taker_buy_quote": 302.63095}, {"ts": 1775672100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4589.6, "quote_volume": 259.3124, "trades": 10, "taker_buy_quote": 259.3124}, {"ts": 1775672160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 202.3, "quote_volume": 11.42995, "trades": 1, "taker_buy_quote": 11.42995}, {"ts": 1775672220000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 10423.0, "quote_volume": 588.88657, "trades": 4, "taker_buy_quote": 581.59405}, {"ts": 1775672280000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 81297.1, "quote_volume": 4585.16973, "trades": 25, "taker_buy_quote": 14.04561}, {"ts": 1775672340000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 237560.1, "quote_volume": 13374.93635, "trades": 32, "taker_buy_quote": 3068.00527}, {"ts": 1775672400000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 235984.5, "quote_volume": 13296.99389, "trades": 43, "taker_buy_quote": 8074.60651}, {"ts": 1775672460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 19972.6, "quote_volume": 1124.45738, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 59957.0, "quote_volume": 3376.61755, "trades": 29, "taker_buy_quote": 719.07854}, {"ts": 1775672580000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 54225.1, "quote_volume": 3052.69308, "trades": 20, "taker_buy_quote": 717.84752}, {"ts": 1775672640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 20100.0, "quote_volume": 1129.62, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 16660.3, "quote_volume": 936.30886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 70014.5, "quote_volume": 3934.6729, "trades": 24, "taker_buy_quote": 268.39996}, {"ts": 1775672820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 87349.8, "quote_volume": 4909.05876, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 17640.9, "quote_volume": 991.41858, "trades": 8, "taker_buy_quote": 991.41858}, {"ts": 1775673000000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 221144.1, "quote_volume": 12416.7746, "trades": 42, "taker_buy_quote": 4509.65098}, {"ts": 1775673060000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 236021.0, "quote_volume": 13263.31261, "trades": 127, "taker_buy_quote": 5588.82024}, {"ts": 1775673120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 57427.8, "quote_volume": 3227.44236, "trades": 13, "taker_buy_quote": 3139.40506}, {"ts": 1775673180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 156517.2, "quote_volume": 8796.26664, "trades": 77, "taker_buy_quote": 1682.99892}, {"ts": 1775673240000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 14918.2, "quote_volume": 838.75661, "trades": 10, "taker_buy_quote": 439.11279}, {"ts": 1775673300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 30898.4, "quote_volume": 1736.49008, "trades": 71, "taker_buy_quote": 0.0}, {"ts": 1775673360000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 26253.0, "quote_volume": 1473.24832, "trades": 8, "taker_buy_quote": 255.72124}, {"ts": 1775673420000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 168245.5, "quote_volume": 9438.16162, "trades": 124, "taker_buy_quote": 1899.33282}, {"ts": 1775673480000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 12768.2, "quote_volume": 716.26737, "trades": 23, "taker_buy_quote": 145.19802}, {"ts": 1775673540000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 76891.4, "quote_volume": 4313.51784, "trades": 17, "taker_buy_quote": 1006.66962}, {"ts": 1775673600000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 97763.9, "quote_volume": 5474.98898, "trades": 100, "taker_buy_quote": 1172.45858}, {"ts": 1775673660000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 8792.6, "quote_volume": 492.3131, "trades": 9, "taker_buy_quote": 451.7856}, {"ts": 1775673720000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 38497.6, "quote_volume": 2155.93022, "trades": 11, "taker_buy_quote": 1730.77262}, {"ts": 1775673780000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0559, "volume": 247997.5, "quote_volume": 13872.79039, "trades": 64, "taker_buy_quote": 1688.11851}, {"ts": 1775673840000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 74606.9, "quote_volume": 4170.50182, "trades": 33, "taker_buy_quote": 3837.3673}, {"ts": 1775673900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 140493.8, "quote_volume": 7853.65862, "trades": 48, "taker_buy_quote": 1666.22737}, {"ts": 1775673960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8451.1, "quote_volume": 472.41649, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4139.1, "quote_volume": 231.37569, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775674080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3607.9, "quote_volume": 201.68161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 30946.3, "quote_volume": 1732.9928, "trades": 3, "taker_buy_quote": 1732.9928}, {"ts": 1775674200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 25646.3, "quote_volume": 1433.62817, "trades": 15, "taker_buy_quote": 205.72318}, {"ts": 1775674260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2098.3, "quote_volume": 117.29497, "trades": 1, "taker_buy_quote": 117.29497}, {"ts": 1775674320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 93393.7, "quote_volume": 5220.70783, "trades": 25, "taker_buy_quote": 1388.28768}, {"ts": 1775674380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 16532.7, "quote_volume": 922.52466, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 69578.6, "quote_volume": 3882.07811, "trades": 19, "taker_buy_quote": 100.44}, {"ts": 1775674560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 118352.9, "quote_volume": 6604.09182, "trades": 18, "taker_buy_quote": 6044.2002}, {"ts": 1775674620000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 20289.1, "quote_volume": 1134.10318, "trades": 7, "taker_buy_quote": 1102.0126}, {"ts": 1775674680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 18761.5, "quote_volume": 1046.8917, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 80517.8, "quote_volume": 4492.41847, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775674800000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 70118.5, "quote_volume": 3905.60045, "trades": 27, "taker_buy_quote": 1054.0668}, {"ts": 1775674860000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 57400.0, "quote_volume": 3197.23443, "trades": 44, "taker_buy_quote": 258.13481}, {"ts": 1775674920000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 90.1, "quote_volume": 5.02758, "trades": 1, "taker_buy_quote": 5.02758}, {"ts": 1775674980000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 1992.1, "quote_volume": 111.12854, "trades": 2, "taker_buy_quote": 94.06206}, {"ts": 1775675040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 30280.9, "quote_volume": 1686.64613, "trades": 45, "taker_buy_quote": 50.13}, {"ts": 1775675100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 14983.5, "quote_volume": 833.0826, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 1606.7, "quote_volume": 89.43278, "trades": 3, "taker_buy_quote": 55.84482}, {"ts": 1775675220000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 146516.7, "quote_volume": 8162.47449, "trades": 51, "taker_buy_quote": 5242.06779}, {"ts": 1775675280000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 52293.5, "quote_volume": 2909.73959, "trades": 31, "taker_buy_quote": 610.85633}, {"ts": 1775675340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 141.8, "quote_volume": 7.88408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 37334.7, "quote_volume": 2075.80932, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775675460000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 89.7, "quote_volume": 4.99629, "trades": 1, "taker_buy_quote": 4.99629}, {"ts": 1775675580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1100.0, "quote_volume": 61.27, "trades": 2, "taker_buy_quote": 61.27}, {"ts": 1775675700000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 19431.5, "quote_volume": 1080.3914, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775675760000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 3239.5, "quote_volume": 180.12517, "trades": 4, "taker_buy_quote": 4.99629}, {"ts": 1775675820000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 35046.6, "quote_volume": 1948.64692, "trades": 14, "taker_buy_quote": 96.5998}, {"ts": 1775675880000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 33727.4, "quote_volume": 1874.68023, "trades": 14, "taker_buy_quote": 1562.09868}, {"ts": 1775675940000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 95898.6, "quote_volume": 5334.07785, "trades": 22, "taker_buy_quote": 4870.47393}, {"ts": 1775676000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12036.9, "quote_volume": 669.25164, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 62626.4, "quote_volume": 3482.78164, "trades": 24, "taker_buy_quote": 419.8666}, {"ts": 1775676120000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 31226.4, "quote_volume": 1735.06309, "trades": 6, "taker_buy_quote": 1110.82684}, {"ts": 1775676180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2949.8, "quote_volume": 163.7139, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 144031.4, "quote_volume": 8008.6787, "trades": 27, "taker_buy_quote": 7609.92662}, {"ts": 1775676300000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 12525.3, "quote_volume": 696.40668, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775676360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 125404.5, "quote_volume": 6972.4902, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 0.0556, "high": 0.0556, "low": 0.0554, "close": 0.0555, "volume": 256207.7, "quote_volume": 14213.54701, "trades": 56, "taker_buy_quote": 3763.77915}, {"ts": 1775676540000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 420056.6, "quote_volume": 23313.51102, "trades": 142, "taker_buy_quote": 10986.89442}, {"ts": 1775676600000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 50038.1, "quote_volume": 2777.09465, "trades": 21, "taker_buy_quote": 1258.87875}, {"ts": 1775676660000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 26403.4, "quote_volume": 1465.39944, "trades": 18, "taker_buy_quote": 5.97144}, {"ts": 1775676720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2008.3, "quote_volume": 111.66148, "trades": 1, "taker_buy_quote": 111.66148}, {"ts": 1775676780000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 32082.4, "quote_volume": 1782.14513, "trades": 8, "taker_buy_quote": 873.99308}, {"ts": 1775676840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 154741.7, "quote_volume": 8603.58852, "trades": 38, "taker_buy_quote": 5716.42504}, {"ts": 1775676960000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 92483.7, "quote_volume": 5141.21406, "trades": 38, "taker_buy_quote": 3022.32148}, {"ts": 1775677020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3138.9, "quote_volume": 174.52284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 187011.3, "quote_volume": 10416.52941, "trades": 60, "taker_buy_quote": 7495.9946}, {"ts": 1775677140000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 18545.4, "quote_volume": 1034.35596, "trades": 19, "taker_buy_quote": 1007.77035}, {"ts": 1775677200000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 83313.3, "quote_volume": 4640.82858, "trades": 33, "taker_buy_quote": 177.21996}, {"ts": 1775677260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 20604.1, "quote_volume": 1147.64837, "trades": 3, "taker_buy_quote": 1147.64837}, {"ts": 1775677320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 93044.9, "quote_volume": 5182.62402, "trades": 30, "taker_buy_quote": 2736.09064}, {"ts": 1775677440000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 14716.1, "quote_volume": 820.73422, "trades": 4, "taker_buy_quote": 584.4771}, {"ts": 1775677500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2848.7, "quote_volume": 158.67259, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 269.4, "quote_volume": 15.03252, "trades": 1, "taker_buy_quote": 15.03252}, {"ts": 1775677860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3655.1, "quote_volume": 203.58907, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 3709.9, "quote_volume": 206.85788, "trades": 3, "taker_buy_quote": 120.7791}, {"ts": 1775677980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 38786.6, "quote_volume": 2160.41362, "trades": 10, "taker_buy_quote": 5.65912}, {"ts": 1775678100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1526.0, "quote_volume": 84.9982, "trades": 1, "taker_buy_quote": 84.9982}, {"ts": 1775678160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2068.0, "quote_volume": 115.1876, "trades": 1, "taker_buy_quote": 115.1876}, {"ts": 1775678220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 912.0, "quote_volume": 50.7072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 82822.7, "quote_volume": 4613.22439, "trades": 76, "taker_buy_quote": 2048.11685}, {"ts": 1775678400000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 91104.5, "quote_volume": 5090.44516, "trades": 50, "taker_buy_quote": 4573.88444}, {"ts": 1775678460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 115963.9, "quote_volume": 6482.38201, "trades": 50, "taker_buy_quote": 4237.28149}, {"ts": 1775678520000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 42353.9, "quote_volume": 2367.59385, "trades": 17, "taker_buy_quote": 2031.46156}, {"ts": 1775678580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 15383.5, "quote_volume": 859.93765, "trades": 14, "taker_buy_quote": 99.91566}, {"ts": 1775678640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3578.7, "quote_volume": 200.04933, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 46969.4, "quote_volume": 2621.10384, "trades": 36, "taker_buy_quote": 118.12788}, {"ts": 1775678760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 16452.0, "quote_volume": 918.0216, "trades": 2, "taker_buy_quote": 918.0216}, {"ts": 1775678820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 120.5, "quote_volume": 6.71185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 119.9, "quote_volume": 6.67843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 21672.1, "quote_volume": 1209.30318, "trades": 9, "taker_buy_quote": 1209.30318}, {"ts": 1775679000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 39217.9, "quote_volume": 2188.35882, "trades": 11, "taker_buy_quote": 1660.28436}, {"ts": 1775679060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4230.2, "quote_volume": 236.04516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 19129.6, "quote_volume": 1067.43168, "trades": 10, "taker_buy_quote": 782.54478}, {"ts": 1775679240000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 180230.2, "quote_volume": 10050.50962, "trades": 30, "taker_buy_quote": 5735.53692}, {"ts": 1775679300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4215.4, "quote_volume": 235.21932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 49772.6, "quote_volume": 2777.31108, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2217.0, "quote_volume": 123.7086, "trades": 2, "taker_buy_quote": 123.7086}, {"ts": 1775679480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 595.0, "quote_volume": 33.1415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 117278.0, "quote_volume": 6534.25009, "trades": 41, "taker_buy_quote": 4101.48575}, {"ts": 1775679720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 62889.5, "quote_volume": 3502.94515, "trades": 11, "taker_buy_quote": 499.66242}, {"ts": 1775679780000, "open": 0.0557, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 101936.3, "quote_volume": 5679.45691, "trades": 25, "taker_buy_quote": 3330.59593}, {"ts": 1775679840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 62113.8, "quote_volume": 3459.73866, "trades": 15, "taker_buy_quote": 3139.87584}, {"ts": 1775679960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 14927.6, "quote_volume": 831.46732, "trades": 10, "taker_buy_quote": 15.00001}, {"ts": 1775680020000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 6358.6, "quote_volume": 354.17402, "trades": 2, "taker_buy_quote": 354.17402}, {"ts": 1775680080000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 8977.0, "quote_volume": 500.0189, "trades": 4, "taker_buy_quote": 500.0189}, {"ts": 1775680200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2118.9, "quote_volume": 118.02273, "trades": 1, "taker_buy_quote": 118.02273}, {"ts": 1775680260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2352.4, "quote_volume": 130.79344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 32281.3, "quote_volume": 1794.85418, "trades": 31, "taker_buy_quote": 1217.0423}, {"ts": 1775680500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 48934.6, "quote_volume": 2720.76376, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 2232.7, "quote_volume": 124.12731, "trades": 2, "taker_buy_quote": 118.12776}, {"ts": 1775680620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 28933.3, "quote_volume": 1605.79815, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 60285.1, "quote_volume": 3346.45883, "trades": 59, "taker_buy_quote": 1194.80153}, {"ts": 1775680740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2798.7, "quote_volume": 155.60772, "trades": 2, "taker_buy_quote": 155.60772}, {"ts": 1775680800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 89.9, "quote_volume": 4.99844, "trades": 1, "taker_buy_quote": 4.99844}, {"ts": 1775680920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 6353.1, "quote_volume": 353.23236, "trades": 2, "taker_buy_quote": 353.23236}, {"ts": 1775681040000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 28389.5, "quote_volume": 1578.90772, "trades": 17, "taker_buy_quote": 1568.93437}, {"ts": 1775681100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 36711.9, "quote_volume": 2041.18164, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 66265.7, "quote_volume": 3684.37292, "trades": 13, "taker_buy_quote": 3239.93988}, {"ts": 1775681220000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 39776.8, "quote_volume": 2211.59008, "trades": 10, "taker_buy_quote": 19.99932}, {"ts": 1775681280000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 63710.0, "quote_volume": 3542.29573, "trades": 36, "taker_buy_quote": 2508.36369}, {"ts": 1775681340000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 17472.6, "quote_volume": 970.0273, "trades": 6, "taker_buy_quote": 165.688}, {"ts": 1775681400000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 45427.3, "quote_volume": 2527.34375, "trades": 13, "taker_buy_quote": 2327.35055}, {"ts": 1775681460000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 44895.8, "quote_volume": 2496.12714, "trades": 14, "taker_buy_quote": 9.99815}, {"ts": 1775681520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 179.4, "quote_volume": 9.9567, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 35079.2, "quote_volume": 1951.7005, "trades": 12, "taker_buy_quote": 1603.16634}, {"ts": 1775681640000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 10685.5, "quote_volume": 594.1138, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 35803.0, "quote_volume": 1990.4718, "trades": 12, "taker_buy_quote": 523.9188}, {"ts": 1775681760000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 20681.3, "quote_volume": 1149.88028, "trades": 11, "taker_buy_quote": 1049.09416}, {"ts": 1775681820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 10054.6, "quote_volume": 559.03576, "trades": 5, "taker_buy_quote": 559.03576}, {"ts": 1775681880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2124.6, "quote_volume": 118.12776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 135.0, "quote_volume": 7.506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 144590.6, "quote_volume": 8053.69642, "trades": 34, "taker_buy_quote": 7117.81388}, {"ts": 1775682120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4705.9, "quote_volume": 262.11863, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 2391.5, "quote_volume": 133.23343, "trades": 2, "taker_buy_quote": 14.99904}, {"ts": 1775682240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 132262.9, "quote_volume": 7367.04353, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 6309.0, "quote_volume": 351.45098, "trades": 8, "taker_buy_quote": 351.45098}, {"ts": 1775682360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 149.8, "quote_volume": 8.35884, "trades": 1, "taker_buy_quote": 8.35884}, {"ts": 1775682420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 6275.1, "quote_volume": 349.52307, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 865.9, "quote_volume": 48.23063, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 171808.8, "quote_volume": 9586.93104, "trades": 35, "taker_buy_quote": 9169.20666}, {"ts": 1775682660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 169225.7, "quote_volume": 9446.77469, "trades": 44, "taker_buy_quote": 4741.24997}, {"ts": 1775682720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 59745.9, "quote_volume": 3339.79581, "trades": 41, "taker_buy_quote": 1761.30279}, {"ts": 1775682840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 56012.8, "quote_volume": 3125.51424, "trades": 74, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 29323.8, "quote_volume": 1636.33421, "trades": 102, "taker_buy_quote": 670.26323}, {"ts": 1775682960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 15717.6, "quote_volume": 877.04208, "trades": 7, "taker_buy_quote": 742.68126}, {"ts": 1775683020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 52136.3, "quote_volume": 2909.20554, "trades": 42, "taker_buy_quote": 1236.3048}, {"ts": 1775683080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5144.8, "quote_volume": 287.07984, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 74465.4, "quote_volume": 4162.61586, "trades": 22, "taker_buy_quote": 3314.49547}, {"ts": 1775683260000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 10214.7, "quote_volume": 571.89463, "trades": 7, "taker_buy_quote": 571.89463}, {"ts": 1775683320000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 25714.8, "quote_volume": 1440.14626, "trades": 24, "taker_buy_quote": 1352.2342}, {"ts": 1775683380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3070.9, "quote_volume": 171.9704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3744.2, "quote_volume": 210.04962, "trades": 1, "taker_buy_quote": 210.04962}, {"ts": 1775683500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 268.6, "quote_volume": 15.0416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 770.5, "quote_volume": 43.22505, "trades": 4, "taker_buy_quote": 43.22505}, {"ts": 1775683620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 60537.4, "quote_volume": 3396.14814, "trades": 17, "taker_buy_quote": 3204.34785}, {"ts": 1775683680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 46892.5, "quote_volume": 2630.66925, "trades": 18, "taker_buy_quote": 1334.23191}, {"ts": 1775683740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2443.9, "quote_volume": 136.8584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 66015.5, "quote_volume": 3704.33115, "trades": 22, "taker_buy_quote": 3704.33115}, {"ts": 1775683920000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4064.1, "quote_volume": 227.99601, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 266.9, "quote_volume": 14.99978, "trades": 1, "taker_buy_quote": 14.99978}, {"ts": 1775684040000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 50724.8, "quote_volume": 2845.63751, "trades": 13, "taker_buy_quote": 219.47634}, {"ts": 1775684100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 54395.3, "quote_volume": 3051.57633, "trades": 44, "taker_buy_quote": 852.70317}, {"ts": 1775684160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 19269.6, "quote_volume": 1081.02456, "trades": 9, "taker_buy_quote": 1081.02456}, {"ts": 1775684220000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 159462.0, "quote_volume": 8945.7711, "trades": 105, "taker_buy_quote": 3950.61249}, {"ts": 1775684280000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 6589.6, "quote_volume": 369.69079, "trades": 7, "taker_buy_quote": 7.99726}, {"ts": 1775684340000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 103571.4, "quote_volume": 5820.71268, "trades": 34, "taker_buy_quote": 4265.26528}, {"ts": 1775684400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3883.2, "quote_volume": 218.23584, "trades": 4, "taker_buy_quote": 218.23584}, {"ts": 1775684460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2094.4, "quote_volume": 117.49584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1779.3, "quote_volume": 99.99666, "trades": 1, "taker_buy_quote": 99.99666}, {"ts": 1775684580000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 35065.5, "quote_volume": 1967.63675, "trades": 30, "taker_buy_quote": 259.7564}, {"ts": 1775684640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 25454.6, "quote_volume": 1428.00306, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 178714.2, "quote_volume": 10025.86662, "trades": 128, "taker_buy_quote": 2129.09598}, {"ts": 1775684760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 82572.6, "quote_volume": 4632.32286, "trades": 42, "taker_buy_quote": 3216.774}, {"ts": 1775684820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4211.6, "quote_volume": 236.27076, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 54446.2, "quote_volume": 3059.87644, "trades": 15, "taker_buy_quote": 2696.80758}, {"ts": 1775684940000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 7402.3, "quote_volume": 416.02426, "trades": 6, "taker_buy_quote": 8.445}, {"ts": 1775685000000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 29417.5, "quote_volume": 1653.54935, "trades": 20, "taker_buy_quote": 840.02063}, {"ts": 1775685060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1859.7, "quote_volume": 104.51514, "trades": 8, "taker_buy_quote": 34.12464}, {"ts": 1775685180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 167126.9, "quote_volume": 9392.55436, "trades": 8, "taker_buy_quote": 112.66986}, {"ts": 1775685360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 377.0, "quote_volume": 21.1497, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2374.3, "quote_volume": 133.19823, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3565.0, "quote_volume": 199.9965, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 31297.5, "quote_volume": 1755.78975, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 113111.7, "quote_volume": 6345.46327, "trades": 258, "taker_buy_quote": 3115.12976}, {"ts": 1775685720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1836.2, "quote_volume": 102.8272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2998.9, "quote_volume": 168.20577, "trades": 4, "taker_buy_quote": 149.99457}, {"ts": 1775686020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 267.3, "quote_volume": 14.99553, "trades": 1, "taker_buy_quote": 14.99553}, {"ts": 1775686080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 231.9, "quote_volume": 12.9864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 315.9, "quote_volume": 17.6904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6325.7, "quote_volume": 354.2392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 13146.0, "quote_volume": 737.27983, "trades": 6, "taker_buy_quote": 619.24863}, {"ts": 1775686440000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2390.1, "quote_volume": 134.05637, "trades": 2, "taker_buy_quote": 118.24197}, {"ts": 1775686500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1867.2, "quote_volume": 104.5632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 136.2, "quote_volume": 7.64082, "trades": 1, "taker_buy_quote": 7.64082}, {"ts": 1775686620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 696.2, "quote_volume": 39.05682, "trades": 1, "taker_buy_quote": 39.05682}, {"ts": 1775686740000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 417423.1, "quote_volume": 23375.4265, "trades": 57, "taker_buy_quote": 3448.5136}, {"ts": 1775686800000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 65867.5, "quote_volume": 3688.56511, "trades": 15, "taker_buy_quote": 3680.2416}, {"ts": 1775686860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 12381.8, "quote_volume": 692.14262, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775686920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 46668.9, "quote_volume": 2608.79151, "trades": 11, "taker_buy_quote": 2597.61151}, {"ts": 1775686980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 116126.5, "quote_volume": 6491.47135, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3113.3, "quote_volume": 174.0144, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 50951.2, "quote_volume": 2843.07696, "trades": 38, "taker_buy_quote": 1809.0081}, {"ts": 1775687340000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 187699.6, "quote_volume": 10470.94998, "trades": 62, "taker_buy_quote": 2083.99608}, {"ts": 1775687400000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 195288.9, "quote_volume": 10897.12062, "trades": 70, "taker_buy_quote": 7469.27082}, {"ts": 1775687460000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 64749.3, "quote_volume": 3612.9778, "trades": 15, "taker_buy_quote": 3594.51882}, {"ts": 1775687520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 7130.9, "quote_volume": 397.90422, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2117.0, "quote_volume": 118.1286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687640000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 123790.7, "quote_volume": 6921.64825, "trades": 28, "taker_buy_quote": 6921.64825}, {"ts": 1775687700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 231578.4, "quote_volume": 12968.3904, "trades": 60, "taker_buy_quote": 11218.2728}, {"ts": 1775687760000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 26656.7, "quote_volume": 1492.56257, "trades": 11, "taker_buy_quote": 6.0648}, {"ts": 1775687820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4222.9, "quote_volume": 236.4824, "trades": 2, "taker_buy_quote": 236.4824}, {"ts": 1775687880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6989.2, "quote_volume": 391.3952, "trades": 1, "taker_buy_quote": 391.3952}, {"ts": 1775687940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 78351.8, "quote_volume": 4387.7008, "trades": 24, "taker_buy_quote": 2758.7392}, {"ts": 1775688000000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1783.0, "quote_volume": 99.71434, "trades": 2, "taker_buy_quote": 24.9984}, {"ts": 1775688060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1785.7, "quote_volume": 99.82063, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4363.8, "quote_volume": 243.93642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 67560.4, "quote_volume": 3776.62636, "trades": 30, "taker_buy_quote": 14.51723}, {"ts": 1775688300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 468.0, "quote_volume": 26.1144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2113.3, "quote_volume": 117.92214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 20719.8, "quote_volume": 1156.23642, "trades": 4, "taker_buy_quote": 40.01322}, {"ts": 1775688660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10000.0, "quote_volume": 558.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 17122.8, "quote_volume": 953.9947, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 3724.0, "quote_volume": 207.44634, "trades": 2, "taker_buy_quote": 10.90332}, {"ts": 1775688900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 29482.9, "quote_volume": 1642.19753, "trades": 18, "taker_buy_quote": 186.6507}, {"ts": 1775688960000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 12698.5, "quote_volume": 707.30645, "trades": 5, "taker_buy_quote": 707.30645}, {"ts": 1775689020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 76076.4, "quote_volume": 4229.84784, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 119679.2, "quote_volume": 6654.16352, "trades": 82, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 11674.8, "quote_volume": 649.11888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775689200000, "open": 0.0556, "high": 0.0556, "low": 0.0552, "close": 0.0552, "volume": 669345.7, "quote_volume": 37060.53758, "trades": 161, "taker_buy_quote": 2809.8406}, {"ts": 1775689260000, "open": 0.0553, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 641315.4, "quote_volume": 35399.98168, "trades": 147, "taker_buy_quote": 1348.22728}, {"ts": 1775689320000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 66674.2, "quote_volume": 3678.55842, "trades": 37, "taker_buy_quote": 2655.12}, {"ts": 1775689380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 36100.0, "quote_volume": 1992.72, "trades": 28, "taker_buy_quote": 1992.72}, {"ts": 1775689440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2700.0, "quote_volume": 149.04, "trades": 4, "taker_buy_quote": 149.04}, {"ts": 1775689500000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 280977.2, "quote_volume": 15510.30375, "trades": 87, "taker_buy_quote": 8402.87319}, {"ts": 1775689560000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 34669.0, "quote_volume": 1910.95798, "trades": 29, "taker_buy_quote": 384.23616}, {"ts": 1775689620000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3017.8, "quote_volume": 166.30071, "trades": 3, "taker_buy_quote": 11.00136}, {"ts": 1775689680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 5380.2, "quote_volume": 296.44902, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 42197.1, "quote_volume": 2325.10438, "trades": 35, "taker_buy_quote": 24.38184}, {"ts": 1775689800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 80463.4, "quote_volume": 4441.57968, "trades": 16, "taker_buy_quote": 3842.86392}, {"ts": 1775689860000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 105887.1, "quote_volume": 5844.56217, "trades": 24, "taker_buy_quote": 800.4552}, {"ts": 1775689920000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 77116.5, "quote_volume": 4256.84146, "trades": 18, "taker_buy_quote": 3626.71138}, {"ts": 1775689980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 274.5, "quote_volume": 15.17985, "trades": 1, "taker_buy_quote": 15.17985}, {"ts": 1775690040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 307.4, "quote_volume": 16.99922, "trades": 1, "taker_buy_quote": 16.99922}, {"ts": 1775690160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 19705.8, "quote_volume": 1089.73074, "trades": 16, "taker_buy_quote": 1089.73074}, {"ts": 1775690220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 98236.0, "quote_volume": 5432.4508, "trades": 51, "taker_buy_quote": 3122.28777}, {"ts": 1775690280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 44441.5, "quote_volume": 2453.1708, "trades": 17, "taker_buy_quote": 7.20912}, {"ts": 1775690340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 136380.9, "quote_volume": 7514.58759, "trades": 44, "taker_buy_quote": 3639.2999}, {"ts": 1775690400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 203664.1, "quote_volume": 11222.13521, "trades": 58, "taker_buy_quote": 3373.44877}, {"ts": 1775690520000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 21467.6, "quote_volume": 1182.5322, "trades": 13, "taker_buy_quote": 999.6242}, {"ts": 1775690580000, "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 508247.8, "quote_volume": 27945.16572, "trades": 163, "taker_buy_quote": 7332.5993}, {"ts": 1775690640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3827.0, "quote_volume": 210.485, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775690760000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 107599.6, "quote_volume": 5919.878, "trades": 52, "taker_buy_quote": 1621.0065}, {"ts": 1775690820000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 23900.0, "quote_volume": 1314.6159, "trades": 16, "taker_buy_quote": 144.0124}, {"ts": 1775690880000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 2749.0, "quote_volume": 151.13488, "trades": 3, "taker_buy_quote": 118.129}, {"ts": 1775690940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2112.2, "quote_volume": 116.171, "trades": 1, "taker_buy_quote": 116.171}, {"ts": 1775691000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 67050.1, "quote_volume": 3687.7555, "trades": 35, "taker_buy_quote": 2402.785}, {"ts": 1775691060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 9994.5, "quote_volume": 549.6975, "trades": 11, "taker_buy_quote": 302.4175}, {"ts": 1775691120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691180000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 33504.2, "quote_volume": 1843.66867, "trades": 10, "taker_buy_quote": 1425.83917}, {"ts": 1775691240000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 14291.8, "quote_volume": 786.47818, "trades": 3, "taker_buy_quote": 236.47818}, {"ts": 1775691300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 110057.8, "quote_volume": 6064.18478, "trades": 61, "taker_buy_quote": 6064.18478}, {"ts": 1775691360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 131237.4, "quote_volume": 7231.18074, "trades": 42, "taker_buy_quote": 985.24861}, {"ts": 1775691420000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 61563.9, "quote_volume": 3391.67089, "trades": 92, "taker_buy_quote": 2359.53628}, {"ts": 1775691480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 29351.0, "quote_volume": 1617.2401, "trades": 6, "taker_buy_quote": 1617.2401}, {"ts": 1775691540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 20191.2, "quote_volume": 1112.53512, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2904.2, "quote_volume": 159.99504, "trades": 2, "taker_buy_quote": 145.48604}, {"ts": 1775691660000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 12756.3, "quote_volume": 701.6065, "trades": 38, "taker_buy_quote": 449.558}, {"ts": 1775691720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 100.0, "quote_volume": 5.5, "trades": 2, "taker_buy_quote": 5.5}, {"ts": 1775691780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 9615.1, "quote_volume": 528.8305, "trades": 5, "taker_buy_quote": 528.8305}, {"ts": 1775691840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 101155.5, "quote_volume": 5563.5525, "trades": 23, "taker_buy_quote": 3883.0}, {"ts": 1775691960000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 27180.8, "quote_volume": 1495.58953, "trades": 31, "taker_buy_quote": 622.39303}, {"ts": 1775692020000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 69677.9, "quote_volume": 3831.28743, "trades": 32, "taker_buy_quote": 1043.097}, {"ts": 1775692080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 145.1, "quote_volume": 7.96599, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 79618.5, "quote_volume": 4379.0175, "trades": 17, "taker_buy_quote": 3872.374}, {"ts": 1775692200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4061.9, "quote_volume": 223.81069, "trades": 4, "taker_buy_quote": 223.81069}, {"ts": 1775692260000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 200836.1, "quote_volume": 11039.34497, "trades": 101, "taker_buy_quote": 19.6707}, {"ts": 1775692320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1008.9, "quote_volume": 55.38861, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692380000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 288.1, "quote_volume": 15.81669, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1191.3, "quote_volume": 65.40237, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692500000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692560000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 636.9, "quote_volume": 35.0295, "trades": 1, "taker_buy_quote": 35.0295}, {"ts": 1775692800000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 101119.0, "quote_volume": 5551.45497, "trades": 159, "taker_buy_quote": 1083.5667}, {"ts": 1775692860000, "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 152888.9, "quote_volume": 8395.15655, "trades": 45, "taker_buy_quote": 5004.90868}, {"ts": 1775692920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692980000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 3575.7, "quote_volume": 196.04125, "trades": 7, "taker_buy_quote": 50.99661}, {"ts": 1775693040000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 260372.7, "quote_volume": 14263.85471, "trades": 62, "taker_buy_quote": 4140.45368}, {"ts": 1775693100000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 26328.2, "quote_volume": 1442.80049, "trades": 5, "taker_buy_quote": 8.30637}, {"ts": 1775693160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 42761.2, "quote_volume": 2347.68193, "trades": 27, "taker_buy_quote": 2347.68193}, {"ts": 1775693220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 76726.9, "quote_volume": 4212.30681, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775693280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 180379.9, "quote_volume": 9902.85651, "trades": 47, "taker_buy_quote": 7136.13258}, {"ts": 1775693340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 11070.7, "quote_volume": 607.78143, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775693400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 64785.0, "quote_volume": 3550.218, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 595.0, "quote_volume": 32.606, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 65515.3, "quote_volume": 3590.23844, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 160964.7, "quote_volume": 8813.55295, "trades": 149, "taker_buy_quote": 1742.38792}, {"ts": 1775693640000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 4900.2, "quote_volume": 268.51835, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 94389.5, "quote_volume": 5163.40384, "trades": 11, "taker_buy_quote": 163.40812}, {"ts": 1775693760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2153.8, "quote_volume": 118.02824, "trades": 1, "taker_buy_quote": 118.02824}, {"ts": 1775693820000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 97351.0, "quote_volume": 5325.0997, "trades": 23, "taker_buy_quote": 268.03}, {"ts": 1775693940000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 45506.3, "quote_volume": 2489.73038, "trades": 16, "taker_buy_quote": 2489.73038}, {"ts": 1775694000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 281502.5, "quote_volume": 15397.87564, "trades": 91, "taker_buy_quote": 7963.61984}, {"ts": 1775694060000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 23259.5, "quote_volume": 1272.29465, "trades": 15, "taker_buy_quote": 235.16077}, {"ts": 1775694120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694180000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 43241.9, "quote_volume": 2365.33193, "trades": 9, "taker_buy_quote": 874.34668}, {"ts": 1775694300000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 29570.8, "quote_volume": 1616.37389, "trades": 7, "taker_buy_quote": 989.09087}, {"ts": 1775694360000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 15746.4, "quote_volume": 861.1127, "trades": 11, "taker_buy_quote": 49.85905}, {"ts": 1775694420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 308.6, "quote_volume": 16.88042, "trades": 2, "taker_buy_quote": 16.88042}, {"ts": 1775694480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4304.0, "quote_volume": 235.4288, "trades": 1, "taker_buy_quote": 235.4288}, {"ts": 1775694540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 83799.0, "quote_volume": 4575.4254, "trades": 21, "taker_buy_quote": 916.6794}, {"ts": 1775694600000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 27215.6, "quote_volume": 1485.7902, "trades": 18, "taker_buy_quote": 1386.84}, {"ts": 1775694660000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 65886.3, "quote_volume": 3597.39198, "trades": 14, "taker_buy_quote": 2470.08216}, {"ts": 1775694720000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 109568.8, "quote_volume": 5982.45648, "trades": 10, "taker_buy_quote": 386.8683}, {"ts": 1775694780000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7298.6, "quote_volume": 397.7737, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 32159.5, "quote_volume": 1752.70702, "trades": 12, "taker_buy_quote": 7.79142}, {"ts": 1775694900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 12776.1, "quote_volume": 696.29745, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775694960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695020000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 118816.1, "quote_volume": 6475.56902, "trades": 65, "taker_buy_quote": 49.99722}, {"ts": 1775695080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 31600.0, "quote_volume": 1722.2, "trades": 15, "taker_buy_quote": 1722.2}, {"ts": 1775695140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2155.8, "quote_volume": 117.4911, "trades": 1, "taker_buy_quote": 117.4911}, {"ts": 1775695200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 2133.5, "quote_volume": 116.09212, "trades": 5, "taker_buy_quote": 16.1974}, {"ts": 1775695320000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 109749.6, "quote_volume": 5970.37824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 90719.6, "quote_volume": 4944.61348, "trades": 30, "taker_buy_quote": 4531.50518}, {"ts": 1775695500000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 6934.0, "quote_volume": 377.9683, "trades": 5, "taker_buy_quote": 35.6538}, {"ts": 1775695560000, "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0547, "volume": 306318.8, "quote_volume": 16748.63661, "trades": 148, "taker_buy_quote": 12287.42843}, {"ts": 1775695620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 7800.2, "quote_volume": 425.89092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695680000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 192798.3, "quote_volume": 10546.23211, "trades": 59, "taker_buy_quote": 10382.66817}, {"ts": 1775695740000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 332791.0, "quote_volume": 18257.36802, "trades": 146, "taker_buy_quote": 13641.44465}, {"ts": 1775695800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 52201.4, "quote_volume": 2860.63672, "trades": 28, "taker_buy_quote": 19.99652}, {"ts": 1775695860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 328.4, "quote_volume": 17.99632, "trades": 1, "taker_buy_quote": 17.99632}, {"ts": 1775695920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 193.1, "quote_volume": 10.58188, "trades": 1, "taker_buy_quote": 10.58188}, {"ts": 1775695980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 112057.4, "quote_volume": 6129.53978, "trades": 38, "taker_buy_quote": 2464.83123}, {"ts": 1775696040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 116.1, "quote_volume": 6.36228, "trades": 1, "taker_buy_quote": 6.36228}, {"ts": 1775696100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 39732.8, "quote_volume": 2177.35744, "trades": 22, "taker_buy_quote": 1426.10972}, {"ts": 1775696160000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 9759.4, "quote_volume": 534.73746, "trades": 10, "taker_buy_quote": 203.46144}, {"ts": 1775696220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 245.1, "quote_volume": 13.43148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3639.6, "quote_volume": 199.81404, "trades": 9, "taker_buy_quote": 86.39613}, {"ts": 1775696460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 23758.8, "quote_volume": 1304.35812, "trades": 15, "taker_buy_quote": 38.31471}, {"ts": 1775696520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 85909.2, "quote_volume": 4716.41508, "trades": 33, "taker_buy_quote": 2941.97022}, {"ts": 1775696580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 19782.8, "quote_volume": 1086.07572, "trades": 14, "taker_buy_quote": 493.76511}, {"ts": 1775696640000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 11700.0, "quote_volume": 642.21949, "trades": 15, "taker_buy_quote": 462.13173}, {"ts": 1775696700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 123846.7, "quote_volume": 6786.79916, "trades": 85, "taker_buy_quote": 1077.59268}, {"ts": 1775696820000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 58517.3, "quote_volume": 3206.2891, "trades": 45, "taker_buy_quote": 1121.1806}, {"ts": 1775696880000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 169525.3, "quote_volume": 9273.02048, "trades": 35, "taker_buy_quote": 2321.71962}, {"ts": 1775696940000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 64696.2, "quote_volume": 3539.64493, "trades": 24, "taker_buy_quote": 3148.99707}, {"ts": 1775697000000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 92697.6, "quote_volume": 5070.44043, "trades": 39, "taker_buy_quote": 3742.31691}, {"ts": 1775697060000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 1144.9, "quote_volume": 62.7225, "trades": 2, "taker_buy_quote": 52.86556}, {"ts": 1775697120000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 477.5, "quote_volume": 26.167, "trades": 1, "taker_buy_quote": 26.167}, {"ts": 1775697240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 40279.4, "quote_volume": 2203.28318, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775697300000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4313.4, "quote_volume": 235.94298, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775697360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1281.4, "quote_volume": 70.09258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775697420000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 5380.1, "quote_volume": 293.96942, "trades": 13, "taker_buy_quote": 118.13012}, {"ts": 1775697480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 17452.6, "quote_volume": 952.91196, "trades": 8, "taker_buy_quote": 952.91196}, {"ts": 1775697540000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1517.3, "quote_volume": 82.69285, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 960.6, "quote_volume": 52.44876, "trades": 1, "taker_buy_quote": 52.44876}, {"ts": 1775697660000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 66804.6, "quote_volume": 3648.19368, "trades": 16, "taker_buy_quote": 3096.13308}, {"ts": 1775697720000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 38765.9, "quote_volume": 2115.09594, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7660.4, "quote_volume": 417.4918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 0.0546, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 191119.6, "quote_volume": 10411.68137, "trades": 35, "taker_buy_quote": 634.40888}, {"ts": 1775697900000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 8338.4, "quote_volume": 455.25646, "trades": 7, "taker_buy_quote": 444.25836}, {"ts": 1775697960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6939.4, "quote_volume": 378.89124, "trades": 2, "taker_buy_quote": 378.89124}, {"ts": 1775698020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3664.4, "quote_volume": 200.07624, "trades": 3, "taker_buy_quote": 200.07624}, {"ts": 1775698080000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 9727.4, "quote_volume": 530.80677, "trades": 6, "taker_buy_quote": 362.25462}, {"ts": 1775698140000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 84412.7, "quote_volume": 4599.49215, "trades": 28, "taker_buy_quote": 2162.778}, {"ts": 1775698200000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 42207.5, "quote_volume": 2300.30875, "trades": 25, "taker_buy_quote": 1749.2865}, {"ts": 1775698260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 17424.5, "quote_volume": 951.3777, "trades": 13, "taker_buy_quote": 951.3777}, {"ts": 1775698320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2450.3, "quote_volume": 134.03141, "trades": 9, "taker_buy_quote": 134.03141}, {"ts": 1775698380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 138.2, "quote_volume": 7.55954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 80720.8, "quote_volume": 4415.42776, "trades": 42, "taker_buy_quote": 1571.36143}, {"ts": 1775698500000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 52912.7, "quote_volume": 2888.89702, "trades": 20, "taker_buy_quote": 332.81186}, {"ts": 1775698560000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 99888.3, "quote_volume": 5443.91235, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775698620000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 13443.7, "quote_volume": 732.68165, "trades": 17, "taker_buy_quote": 267.05}, {"ts": 1775698680000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 73202.7, "quote_volume": 3989.37374, "trades": 56, "taker_buy_quote": 1505.48773}, {"ts": 1775698740000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 16185.7, "quote_volume": 882.12065, "trades": 40, "taker_buy_quote": 56.42385}, {"ts": 1775698800000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 2167.6, "quote_volume": 118.1342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 245485.6, "quote_volume": 13355.46043, "trades": 35, "taker_buy_quote": 601.2832}, {"ts": 1775698920000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 48636.5, "quote_volume": 2645.8256, "trades": 28, "taker_buy_quote": 2563.27904}, {"ts": 1775698980000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 150.5, "quote_volume": 8.20225, "trades": 1, "taker_buy_quote": 8.20225}, {"ts": 1775699100000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3128.6, "quote_volume": 170.5087, "trades": 2, "taker_buy_quote": 170.5087}, {"ts": 1775699160000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 175796.4, "quote_volume": 9582.3323, "trades": 29, "taker_buy_quote": 3434.7323}, {"ts": 1775699220000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 1062.0, "quote_volume": 57.86454, "trades": 2, "taker_buy_quote": 49.9983}, {"ts": 1775699340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 33170.3, "quote_volume": 1807.78135, "trades": 15, "taker_buy_quote": 1607.82085}, {"ts": 1775699400000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 14158.9, "quote_volume": 772.85898, "trades": 24, "taker_buy_quote": 556.34124}, {"ts": 1775699460000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 5935.5, "quote_volume": 323.48475, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 15435.4, "quote_volume": 840.82286, "trades": 28, "taker_buy_quote": 361.2587}, {"ts": 1775699640000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 43346.7, "quote_volume": 2362.39515, "trades": 10, "taker_buy_quote": 2085.8567}, {"ts": 1775699700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 375.0, "quote_volume": 20.475, "trades": 1, "taker_buy_quote": 20.475}, {"ts": 1775699760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699820000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5528.1, "quote_volume": 301.83426, "trades": 2, "taker_buy_quote": 301.83426}, {"ts": 1775699940000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 62052.4, "quote_volume": 3388.06104, "trades": 20, "taker_buy_quote": 2937.74754}, {"ts": 1775700000000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 21998.9, "quote_volume": 1201.13994, "trades": 29, "taker_buy_quote": 1088.29266}, {"ts": 1775700060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2165.6, "quote_volume": 118.24176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700120000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 6167.7, "quote_volume": 337.06519, "trades": 3, "taker_buy_quote": 168.89719}, {"ts": 1775700180000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 548.4, "quote_volume": 29.99748, "trades": 1, "taker_buy_quote": 29.99748}, {"ts": 1775700240000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 6360.5, "quote_volume": 347.32676, "trades": 9, "taker_buy_quote": 168.84482}, {"ts": 1775700300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 13060.9, "quote_volume": 713.12514, "trades": 23, "taker_buy_quote": 499.95036}, {"ts": 1775700360000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 73910.0, "quote_volume": 4033.69506, "trades": 26, "taker_buy_quote": 2218.65462}, {"ts": 1775700420000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7783.8, "quote_volume": 424.2171, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 8065.9, "quote_volume": 439.59155, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 31257.6, "quote_volume": 1703.10078, "trades": 18, "taker_buy_quote": 764.9293}, {"ts": 1775700720000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 15959.5, "quote_volume": 868.1968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 0.0544, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 2267.5, "quote_volume": 123.36179, "trades": 2, "taker_buy_quote": 5.33555}, {"ts": 1775700900000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700960000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701020000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 40795.2, "quote_volume": 2223.3384, "trades": 25, "taker_buy_quote": 1395.84855}, {"ts": 1775701080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 8507.1, "quote_volume": 464.48766, "trades": 2, "taker_buy_quote": 464.48766}, {"ts": 1775701140000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 6201.9, "quote_volume": 338.62374, "trades": 11, "taker_buy_quote": 164.34054}, {"ts": 1775701200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 16748.6, "quote_volume": 914.47356, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775701260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 25104.0, "quote_volume": 1370.6784, "trades": 23, "taker_buy_quote": 1295.2485}, {"ts": 1775701320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1450.1, "quote_volume": 79.17546, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701440000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 10000.0, "quote_volume": 545.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701560000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 2255.1, "quote_volume": 122.9121, "trades": 2, "taker_buy_quote": 4.9959}, {"ts": 1775701620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 30630.0, "quote_volume": 1672.398, "trades": 21, "taker_buy_quote": 1618.01094}, {"ts": 1775701680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 8535.7, "quote_volume": 466.04922, "trades": 5, "taker_buy_quote": 466.04922}, {"ts": 1775701740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 16689.0, "quote_volume": 911.2194, "trades": 9, "taker_buy_quote": 783.4554}, {"ts": 1775701800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 318.3, "quote_volume": 17.37918, "trades": 1, "taker_buy_quote": 17.37918}, {"ts": 1775701860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2257.0, "quote_volume": 123.2322, "trades": 2, "taker_buy_quote": 123.2322}, {"ts": 1775702040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 183.1, "quote_volume": 9.99726, "trades": 1, "taker_buy_quote": 9.99726}, {"ts": 1775702100000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 10000.0, "quote_volume": 545.0, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775702160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 287.4, "quote_volume": 15.69204, "trades": 1, "taker_buy_quote": 15.69204}, {"ts": 1775702220000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 219278.8, "quote_volume": 11951.15326, "trades": 31, "taker_buy_quote": 8770.69131}, {"ts": 1775702340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 18538.7, "quote_volume": 1012.21302, "trades": 2, "taker_buy_quote": 1012.21302}, {"ts": 1775702400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702460000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702580000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3733.5, "quote_volume": 203.47575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702640000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 21710.6, "quote_volume": 1185.28377, "trades": 17, "taker_buy_quote": 1122.61422}, {"ts": 1775702700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 17909.0, "quote_volume": 977.8314, "trades": 12, "taker_buy_quote": 267.4581}, {"ts": 1775702760000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 51936.0, "quote_volume": 2839.8992, "trades": 30, "taker_buy_quote": 1512.83243}, {"ts": 1775702820000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 10085.4, "quote_volume": 550.66284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702880000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 690.1, "quote_volume": 37.67946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 532.9, "quote_volume": 29.14963, "trades": 1, "taker_buy_quote": 29.14963}, {"ts": 1775703000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3928.6, "quote_volume": 214.89442, "trades": 2, "taker_buy_quote": 214.89442}, {"ts": 1775703060000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 14293.2, "quote_volume": 781.83804, "trades": 12, "taker_buy_quote": 726.6895}, {"ts": 1775703120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703180000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703240000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703300000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4066.0, "quote_volume": 222.4102, "trades": 5, "taker_buy_quote": 222.4102}, {"ts": 1775703360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 13968.9, "quote_volume": 764.09883, "trades": 4, "taker_buy_quote": 764.09883}, {"ts": 1775703420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 91.4, "quote_volume": 4.99958, "trades": 1, "taker_buy_quote": 4.99958}, {"ts": 1775703480000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 748.6, "quote_volume": 40.92919, "trades": 2, "taker_buy_quote": 30.42961}, {"ts": 1775703540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1081.7, "quote_volume": 59.06082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 112.8, "quote_volume": 6.17016, "trades": 1, "taker_buy_quote": 6.17016}, {"ts": 1775703660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 20556.8, "quote_volume": 1124.45696, "trades": 13, "taker_buy_quote": 1124.45696}, {"ts": 1775703780000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 8062.8, "quote_volume": 441.39018, "trades": 3, "taker_buy_quote": 194.55096}, {"ts": 1775703840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2000.4, "quote_volume": 109.42188, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703960000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 34741.2, "quote_volume": 1899.34364, "trades": 18, "taker_buy_quote": 784.79731}, {"ts": 1775704020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 28242.1, "quote_volume": 1542.01866, "trades": 24, "taker_buy_quote": 226.4535}, {"ts": 1775704080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 4453.9, "quote_volume": 243.18294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 46727.2, "quote_volume": 2555.97784, "trades": 18, "taker_buy_quote": 2098.95387}, {"ts": 1775704200000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 60336.5, "quote_volume": 3299.40655, "trades": 16, "taker_buy_quote": 552.33325}, {"ts": 1775704260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704320000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 52244.0, "quote_volume": 2858.75957, "trades": 11, "taker_buy_quote": 2379.84466}, {"ts": 1775704380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2267.1, "quote_volume": 124.23708, "trades": 3, "taker_buy_quote": 124.23708}, {"ts": 1775704440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3984.5, "quote_volume": 218.3506, "trades": 2, "taker_buy_quote": 218.3506}, {"ts": 1775704500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 9433.0, "quote_volume": 516.9284, "trades": 6, "taker_buy_quote": 516.9284}, {"ts": 1775704560000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 3881.3, "quote_volume": 212.59523, "trades": 5, "taker_buy_quote": 157.88976}, {"ts": 1775704620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4221.3, "quote_volume": 231.32724, "trades": 17, "taker_buy_quote": 225.35952}, {"ts": 1775704800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6459.9, "quote_volume": 354.00252, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9948.3, "quote_volume": 546.16167, "trades": 3, "taker_buy_quote": 546.16167}, {"ts": 1775704980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 14732.9, "quote_volume": 808.83621, "trades": 7, "taker_buy_quote": 808.83621}, {"ts": 1775705040000, "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.055, "volume": 181007.0, "quote_volume": 9938.02796, "trades": 49, "taker_buy_quote": 6845.07642}, {"ts": 1775705100000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705160000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 10122.9, "quote_volume": 555.75951, "trades": 5, "taker_buy_quote": 6.765}, {"ts": 1775705220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 56752.0, "quote_volume": 3115.6848, "trades": 24, "taker_buy_quote": 1036.59435}, {"ts": 1775705280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9721.0, "quote_volume": 533.6829, "trades": 16, "taker_buy_quote": 533.6829}, {"ts": 1775705340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 65672.1, "quote_volume": 3605.39829, "trades": 23, "taker_buy_quote": 2074.99491}, {"ts": 1775705400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1970.2, "quote_volume": 108.16398, "trades": 8, "taker_buy_quote": 93.39039}, {"ts": 1775705460000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 19862.9, "quote_volume": 1090.07047, "trades": 11, "taker_buy_quote": 670.26312}, {"ts": 1775705520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2455.3, "quote_volume": 134.79597, "trades": 4, "taker_buy_quote": 134.79597}, {"ts": 1775705580000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 4435.3, "quote_volume": 243.56147, "trades": 10, "taker_buy_quote": 243.56147}, {"ts": 1775705640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 186.0, "quote_volume": 10.23, "trades": 1, "taker_buy_quote": 10.23}, {"ts": 1775706000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 117721.8, "quote_volume": 6474.699, "trades": 40, "taker_buy_quote": 1879.955}, {"ts": 1775706060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 181.9, "quote_volume": 10.0045, "trades": 2, "taker_buy_quote": 10.0045}, {"ts": 1775706180000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 51744.8, "quote_volume": 2840.78952, "trades": 26, "taker_buy_quote": 2045.83752}, {"ts": 1775706240000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2296.0, "quote_volume": 126.0504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706300000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 50719.6, "quote_volume": 2784.50604, "trades": 57, "taker_buy_quote": 1744.18398}, {"ts": 1775706420000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 13131.8, "quote_volume": 720.93582, "trades": 17, "taker_buy_quote": 720.93582}, {"ts": 1775706480000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 7368.4, "quote_volume": 404.61606, "trades": 3, "taker_buy_quote": 49.995}, {"ts": 1775706600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 73297.2, "quote_volume": 4031.346, "trades": 24, "taker_buy_quote": 2158.684}, {"ts": 1775706660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2149.8, "quote_volume": 118.239, "trades": 1, "taker_buy_quote": 118.239}, {"ts": 1775706720000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 5042.9, "quote_volume": 277.05768, "trades": 13, "taker_buy_quote": 111.3585}, {"ts": 1775706780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1818.1, "quote_volume": 99.81369, "trades": 1, "taker_buy_quote": 99.81369}, {"ts": 1775706840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 1725.9, "quote_volume": 94.75191, "trades": 1, "taker_buy_quote": 94.75191}, {"ts": 1775706960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2067.3, "quote_volume": 113.49477, "trades": 2, "taker_buy_quote": 113.49477}, {"ts": 1775707020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4305.5, "quote_volume": 236.37195, "trades": 1, "taker_buy_quote": 236.37195}, {"ts": 1775707080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 910.7, "quote_volume": 49.99743, "trades": 1, "taker_buy_quote": 49.99743}, {"ts": 1775707140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 26209.8, "quote_volume": 1436.29704, "trades": 18, "taker_buy_quote": 1181.9812}, {"ts": 1775707260000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 20542.7, "quote_volume": 1125.14023, "trades": 7, "taker_buy_quote": 797.08792}, {"ts": 1775707320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707440000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 278.4, "quote_volume": 15.25632, "trades": 1, "taker_buy_quote": 15.25632}, {"ts": 1775707500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2153.8, "quote_volume": 118.02824, "trades": 3, "taker_buy_quote": 118.02824}, {"ts": 1775707560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 38979.5, "quote_volume": 2136.0766, "trades": 19, "taker_buy_quote": 1601.97936}, {"ts": 1775707620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6422.6, "quote_volume": 351.95848, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 93890.6, "quote_volume": 5144.2732, "trades": 25, "taker_buy_quote": 3152.54536}, {"ts": 1775707740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 31133.0, "quote_volume": 1706.0884, "trades": 18, "taker_buy_quote": 1192.21784}, {"ts": 1775707800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 13292.3, "quote_volume": 728.41804, "trades": 12, "taker_buy_quote": 728.41804}, {"ts": 1775707860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4311.6, "quote_volume": 236.27568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 19953.5, "quote_volume": 1093.4518, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2292.0, "quote_volume": 125.6016, "trades": 2, "taker_buy_quote": 125.6016}, {"ts": 1775708100000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2432.7, "quote_volume": 133.31196, "trades": 2, "taker_buy_quote": 133.31196}, {"ts": 1775708160000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 11997.5, "quote_volume": 656.37445, "trades": 3, "taker_buy_quote": 60.9376}, {"ts": 1775708220000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 45461.8, "quote_volume": 2491.30664, "trades": 11, "taker_buy_quote": 2058.84148}, {"ts": 1775708280000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 74321.1, "quote_volume": 4073.02505, "trades": 27, "taker_buy_quote": 2108.76289}, {"ts": 1775708340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 18399.0, "quote_volume": 1010.1051, "trades": 14, "taker_buy_quote": 1010.1051}, {"ts": 1775708400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 17629.1, "quote_volume": 967.83759, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 58510.5, "quote_volume": 3212.22645, "trades": 16, "taker_buy_quote": 3212.22645}, {"ts": 1775708520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2151.8, "quote_volume": 118.13382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1216.3, "quote_volume": 66.8965, "trades": 2, "taker_buy_quote": 66.8965}, {"ts": 1775708760000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 471.2, "quote_volume": 25.90613, "trades": 3, "taker_buy_quote": 20.4875}, {"ts": 1775708820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3645.3, "quote_volume": 200.12697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 13337.6, "quote_volume": 732.23424, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 160.0, "quote_volume": 8.784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 28312.8, "quote_volume": 1558.72634, "trades": 23, "taker_buy_quote": 1558.72634}, {"ts": 1775709120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2002.0, "quote_volume": 110.3102, "trades": 1, "taker_buy_quote": 110.3102}, {"ts": 1775709240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 823.8, "quote_volume": 45.309, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4816.6, "quote_volume": 265.39466, "trades": 5, "taker_buy_quote": 265.39466}, {"ts": 1775709420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 43079.2, "quote_volume": 2373.66392, "trades": 15, "taker_buy_quote": 1659.28691}, {"ts": 1775709480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 50843.8, "quote_volume": 2801.49338, "trades": 18, "taker_buy_quote": 1636.01267}, {"ts": 1775709540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 33906.7, "quote_volume": 1868.25917, "trades": 13, "taker_buy_quote": 1373.96258}, {"ts": 1775709600000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 105158.3, "quote_volume": 5796.1394, "trades": 29, "taker_buy_quote": 2383.41621}, {"ts": 1775709660000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 54774.8, "quote_volume": 3024.73026, "trades": 33, "taker_buy_quote": 2715.7317}, {"ts": 1775709720000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 163962.8, "quote_volume": 9050.76171, "trades": 19, "taker_buy_quote": 8.37795}, {"ts": 1775709840000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 74921.2, "quote_volume": 4128.18986, "trades": 15, "taker_buy_quote": 1028.77629}, {"ts": 1775709900000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1361.1, "quote_volume": 74.8605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 136517.2, "quote_volume": 7523.86954, "trades": 19, "taker_buy_quote": 7071.69618}, {"ts": 1775710020000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 58282.9, "quote_volume": 3212.25534, "trades": 15, "taker_buy_quote": 2262.28726}, {"ts": 1775710080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 53540.6, "quote_volume": 2950.08706, "trades": 25, "taker_buy_quote": 1152.4165}, {"ts": 1775710140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3887.1, "quote_volume": 214.17921, "trades": 3, "taker_buy_quote": 214.17921}, {"ts": 1775710320000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 6235.1, "quote_volume": 343.55401, "trades": 3, "taker_buy_quote": 343.55401}, {"ts": 1775710500000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 5106.9, "quote_volume": 280.8795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 816.6, "quote_volume": 44.99466, "trades": 1, "taker_buy_quote": 44.99466}, {"ts": 1775710620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 126.2, "quote_volume": 6.941, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 94033.3, "quote_volume": 5171.8315, "trades": 28, "taker_buy_quote": 1259.83}, {"ts": 1775710860000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 66257.8, "quote_volume": 3644.179, "trades": 17, "taker_buy_quote": 3383.358}, {"ts": 1775710920000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 1275.9, "quote_volume": 70.1745, "trades": 2, "taker_buy_quote": 70.1745}, {"ts": 1775710980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711040000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 24991.1, "quote_volume": 1374.48318, "trades": 7, "taker_buy_quote": 1359.4845}, {"ts": 1775711100000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 40911.7, "quote_volume": 2251.37441, "trades": 18, "taker_buy_quote": 1698.90491}, {"ts": 1775711160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 24883.4, "quote_volume": 1371.07534, "trades": 5, "taker_buy_quote": 1371.07534}, {"ts": 1775711220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 18316.3, "quote_volume": 1009.22813, "trades": 4, "taker_buy_quote": 1009.22813}, {"ts": 1775711280000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 56391.9, "quote_volume": 3107.17589, "trades": 23, "taker_buy_quote": 3097.38589}, {"ts": 1775711340000, "open": 0.0551, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 88052.4, "quote_volume": 4850.03856, "trades": 34, "taker_buy_quote": 3126.52745}, {"ts": 1775711400000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 12971.0, "quote_volume": 713.405, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775711460000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 26119.1, "quote_volume": 1435.5505, "trades": 11, "taker_buy_quote": 886.5505}, {"ts": 1775711520000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 20876.0, "quote_volume": 1149.94543, "trades": 5, "taker_buy_quote": 972.75193}, {"ts": 1775711580000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 36919.2, "quote_volume": 2034.24792, "trades": 7, "taker_buy_quote": 2034.24792}, {"ts": 1775711640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711700000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 77204.7, "quote_volume": 4251.47738, "trades": 39, "taker_buy_quote": 172.09934}, {"ts": 1775711760000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 39264.2, "quote_volume": 2163.22118, "trades": 4, "taker_buy_quote": 2033.28918}, {"ts": 1775711820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 44943.0, "quote_volume": 2476.3593, "trades": 3, "taker_buy_quote": 2476.3593}, {"ts": 1775711880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 74548.5, "quote_volume": 4100.1675, "trades": 60, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 65644.7, "quote_volume": 3616.75058, "trades": 34, "taker_buy_quote": 2929.09396}, {"ts": 1775712000000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 13915.3, "quote_volume": 767.69576, "trades": 4, "taker_buy_quote": 531.42696}, {"ts": 1775712060000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 84310.0, "quote_volume": 4645.4521, "trades": 30, "taker_buy_quote": 2956.87538}, {"ts": 1775712120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3960.7, "quote_volume": 218.23457, "trades": 2, "taker_buy_quote": 218.23457}, {"ts": 1775712180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 49233.9, "quote_volume": 2712.78789, "trades": 10, "taker_buy_quote": 2712.78789}, {"ts": 1775712240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 8852.3, "quote_volume": 486.8765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775712300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2145.9, "quote_volume": 118.0245, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 88923.6, "quote_volume": 4899.69036, "trades": 35, "taker_buy_quote": 4512.61286}, {"ts": 1775712420000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 140202.3, "quote_volume": 7726.90285, "trades": 42, "taker_buy_quote": 3311.9327}, {"ts": 1775712480000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 68802.9, "quote_volume": 3791.42195, "trades": 58, "taker_buy_quote": 1668.87077}, {"ts": 1775712540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 11672.2, "quote_volume": 644.30544, "trades": 2, "taker_buy_quote": 644.30544}, {"ts": 1775712600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 81561.6, "quote_volume": 4502.20032, "trades": 29, "taker_buy_quote": 3469.73952}, {"ts": 1775712900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 36844.8, "quote_volume": 2037.51744, "trades": 15, "taker_buy_quote": 1459.82046}, {"ts": 1775712960000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 80675.4, "quote_volume": 4456.84509, "trades": 20, "taker_buy_quote": 741.23567}, {"ts": 1775713020000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713080000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2543.3, "quote_volume": 140.64449, "trades": 1, "taker_buy_quote": 140.64449}, {"ts": 1775713140000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 12479.4, "quote_volume": 690.11082, "trades": 3, "taker_buy_quote": 690.11082}, {"ts": 1775713260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 51235.9, "quote_volume": 2828.22168, "trades": 21, "taker_buy_quote": 1254.43104}, {"ts": 1775713380000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 29451.6, "quote_volume": 1625.78937, "trades": 33, "taker_buy_quote": 692.72721}, {"ts": 1775713440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 116162.2, "quote_volume": 6412.15344, "trades": 32, "taker_buy_quote": 4299.56112}, {"ts": 1775713500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 900.0, "quote_volume": 49.68, "trades": 1, "taker_buy_quote": 49.68}, {"ts": 1775713620000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 208080.8, "quote_volume": 11462.26083, "trades": 19, "taker_buy_quote": 164.41289}, {"ts": 1775713740000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 16662.0, "quote_volume": 916.41, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 142774.8, "quote_volume": 7853.79342, "trades": 50, "taker_buy_quote": 4492.28692}, {"ts": 1775713860000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2383.8, "quote_volume": 130.87062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 49402.8, "quote_volume": 2712.21372, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775714040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714100000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5513.8, "quote_volume": 302.17448, "trades": 2, "taker_buy_quote": 10.01376}, {"ts": 1775714160000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714340000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 31404.5, "quote_volume": 1724.10705, "trades": 13, "taker_buy_quote": 1724.10705}, {"ts": 1775714460000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2145.9, "quote_volume": 117.80991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 24531.7, "quote_volume": 1349.2435, "trades": 17, "taker_buy_quote": 1349.2435}, {"ts": 1775714580000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 800.4, "quote_volume": 44.0837, "trades": 2, "taker_buy_quote": 33.9967}, {"ts": 1775714640000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 248.1, "quote_volume": 13.6455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714820000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 28315.7, "quote_volume": 1559.52329, "trades": 37, "taker_buy_quote": 913.90513}, {"ts": 1775714880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 143.6, "quote_volume": 7.91236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714940000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 99.0, "quote_volume": 5.4549, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715000000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3231.9, "quote_volume": 178.07769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715060000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 92084.3, "quote_volume": 5083.38996, "trades": 37, "taker_buy_quote": 3460.75836}, {"ts": 1775715120000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 19796.7, "quote_volume": 1092.79592, "trades": 11, "taker_buy_quote": 9.99824}, {"ts": 1775715180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 51261.6, "quote_volume": 2829.64032, "trades": 13, "taker_buy_quote": 1643.07216}, {"ts": 1775715240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4515.5, "quote_volume": 249.2556, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775715300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 18672.9, "quote_volume": 1030.74408, "trades": 10, "taker_buy_quote": 5.37648}, {"ts": 1775715420000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 90228.1, "quote_volume": 4978.58482, "trades": 22, "taker_buy_quote": 3873.11352}, {"ts": 1775715480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 10735.2, "quote_volume": 591.50952, "trades": 10, "taker_buy_quote": 591.50952}, {"ts": 1775715540000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 34158.3, "quote_volume": 1882.12233, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775715600000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2144.0, "quote_volume": 118.1344, "trades": 1, "taker_buy_quote": 118.1344}, {"ts": 1775715660000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 292.6, "quote_volume": 16.093, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 14950.4, "quote_volume": 823.76704, "trades": 4, "taker_buy_quote": 823.76704}, {"ts": 1775715840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 67408.9, "quote_volume": 3714.23039, "trades": 31, "taker_buy_quote": 1174.35181}, {"ts": 1775715960000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 35425.0, "quote_volume": 1948.40646, "trades": 31, "taker_buy_quote": 33.68596}, {"ts": 1775716020000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 34818.3, "quote_volume": 1914.80608, "trades": 14, "taker_buy_quote": 1793.8525}, {"ts": 1775716080000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 51850.8, "quote_volume": 2851.88477, "trades": 42, "taker_buy_quote": 1146.27977}, {"ts": 1775716140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 40338.4, "quote_volume": 2218.612, "trades": 17, "taker_buy_quote": 2155.2465}, {"ts": 1775716200000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 17054.7, "quote_volume": 938.0085, "trades": 21, "taker_buy_quote": 56.7985}, {"ts": 1775716260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 105173.4, "quote_volume": 5795.05434, "trades": 21, "taker_buy_quote": 835.99924}, {"ts": 1775716320000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 171283.6, "quote_volume": 9438.94466, "trades": 36, "taker_buy_quote": 7729.64348}, {"ts": 1775716380000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2144.0, "quote_volume": 118.1344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 173774.9, "quote_volume": 9574.99699, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 7400.8, "quote_volume": 407.78408, "trades": 6, "taker_buy_quote": 407.78408}, {"ts": 1775716560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2144.0, "quote_volume": 118.1344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716620000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 625.3, "quote_volume": 34.47946, "trades": 2, "taker_buy_quote": 14.03736}, {"ts": 1775716680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 24398.6, "quote_volume": 1346.80272, "trades": 24, "taker_buy_quote": 258.62304}, {"ts": 1775716740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 12890.3, "quote_volume": 711.54456, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775716800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 113650.4, "quote_volume": 6273.50208, "trades": 35, "taker_buy_quote": 4032.2496}, {"ts": 1775716920000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 25423.6, "quote_volume": 1403.47843, "trades": 11, "taker_buy_quote": 1209.48355}, {"ts": 1775716980000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 194754.3, "quote_volume": 10766.8393, "trades": 95, "taker_buy_quote": 8988.2254}, {"ts": 1775717040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 13647.0, "quote_volume": 754.6791, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1701.3, "quote_volume": 94.08189, "trades": 1, "taker_buy_quote": 94.08189}, {"ts": 1775717160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 116675.9, "quote_volume": 6433.5576, "trades": 22, "taker_buy_quote": 1019.00304}, {"ts": 1775717280000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 144.9, "quote_volume": 7.99848, "trades": 1, "taker_buy_quote": 7.99848}, {"ts": 1775717340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5977.3, "quote_volume": 329.94696, "trades": 5, "taker_buy_quote": 329.94696}, {"ts": 1775717400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 109673.3, "quote_volume": 6053.96616, "trades": 26, "taker_buy_quote": 6053.96616}, {"ts": 1775717640000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 276.2, "quote_volume": 15.23717, "trades": 2, "taker_buy_quote": 10.2396}, {"ts": 1775717700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 56963.7, "quote_volume": 3144.39624, "trades": 20, "taker_buy_quote": 2972.53104}, {"ts": 1775717760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 17748.9, "quote_volume": 979.73928, "trades": 7, "taker_buy_quote": 979.73928}, {"ts": 1775717820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 43081.2, "quote_volume": 2378.08224, "trades": 16, "taker_buy_quote": 850.76448}, {"ts": 1775717880000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 160234.3, "quote_volume": 8844.88194, "trades": 51, "taker_buy_quote": 8816.54952}, {"ts": 1775717940000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 18504.8, "quote_volume": 1021.46496, "trades": 7, "taker_buy_quote": 713.38824}, {"ts": 1775718000000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 867.9, "quote_volume": 47.99487, "trades": 1, "taker_buy_quote": 47.99487}, {"ts": 1775718060000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5461.1, "quote_volume": 301.99883, "trades": 1, "taker_buy_quote": 301.99883}, {"ts": 1775718120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 61595.6, "quote_volume": 3406.23668, "trades": 21, "taker_buy_quote": 2531.14183}, {"ts": 1775718180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718240000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 117907.9, "quote_volume": 6508.51608, "trades": 39, "taker_buy_quote": 3758.35272}, {"ts": 1775718480000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 4993.7, "quote_volume": 275.33337, "trades": 2, "taker_buy_quote": 99.636}, {"ts": 1775718540000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 3392.1, "quote_volume": 187.02972, "trades": 4, "taker_buy_quote": 69.00552}, {"ts": 1775718600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2142.0, "quote_volume": 118.2384, "trades": 1, "taker_buy_quote": 118.2384}, {"ts": 1775718660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 115238.1, "quote_volume": 6349.61931, "trades": 27, "taker_buy_quote": 3449.4804}, {"ts": 1775718720000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 2278.8, "quote_volume": 125.54899, "trades": 2, "taker_buy_quote": 118.45949}, {"ts": 1775718780000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 559.9, "quote_volume": 30.7945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718900000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 21081.6, "quote_volume": 1161.59616, "trades": 6, "taker_buy_quote": 1161.59616}, {"ts": 1775718960000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 96975.6, "quote_volume": 5333.66707, "trades": 28, "taker_buy_quote": 2364.18957}, {"ts": 1775719020000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 56399.4, "quote_volume": 3101.967, "trades": 15, "taker_buy_quote": 1484.615}, {"ts": 1775719080000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 2581.4, "quote_volume": 141.96786, "trades": 6, "taker_buy_quote": 136.95}, {"ts": 1775719140000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 81651.7, "quote_volume": 4480.32293, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 135710.3, "quote_volume": 7455.09009, "trades": 24, "taker_buy_quote": 5180.07252}, {"ts": 1775719320000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 4553.7, "quote_volume": 249.99813, "trades": 1, "taker_buy_quote": 249.99813}, {"ts": 1775719380000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2134.4, "quote_volume": 116.96512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 10055.7, "quote_volume": 551.50773, "trades": 4, "taker_buy_quote": 249.99813}, {"ts": 1775719500000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 3244.2, "quote_volume": 177.78216, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4210.3, "quote_volume": 230.72444, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2126.0, "quote_volume": 116.5048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 13649.9, "quote_volume": 748.01452, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 6546.5, "quote_volume": 358.7482, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 48712.2, "quote_volume": 2669.42856, "trades": 18, "taker_buy_quote": 1725.55336}, {"ts": 1775719860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719920000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 61690.1, "quote_volume": 3386.39464, "trades": 18, "taker_buy_quote": 3171.66084}, {"ts": 1775719980000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 364.2, "quote_volume": 19.99458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 28876.6, "quote_volume": 1585.32534, "trades": 11, "taker_buy_quote": 1010.42901}, {"ts": 1775720160000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5362.8, "quote_volume": 294.32648, "trades": 6, "taker_buy_quote": 244.32696}, {"ts": 1775720220000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 2371.1, "quote_volume": 130.15575, "trades": 3, "taker_buy_quote": 120.48903}, {"ts": 1775720280000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 1689.1, "quote_volume": 92.56268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 2159.7, "quote_volume": 118.35156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4307.6, "quote_volume": 236.05648, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 133.0, "quote_volume": 7.2884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 5284.5, "quote_volume": 290.09741, "trades": 3, "taker_buy_quote": 278.23869}, {"ts": 1775720640000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 5371.7, "quote_volume": 294.38468, "trades": 6, "taker_buy_quote": 8.52048}, {"ts": 1775720700000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 10014.5, "quote_volume": 549.79605, "trades": 9, "taker_buy_quote": 549.79605}, {"ts": 1775720760000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2151.8, "quote_volume": 118.13382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 200.0, "quote_volume": 10.98, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 191.4, "quote_volume": 10.527, "trades": 1, "taker_buy_quote": 10.527}, {"ts": 1775720940000, "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 129490.3, "quote_volume": 7110.33236, "trades": 39, "taker_buy_quote": 5495.26769}, {"ts": 1775721000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 19498.0, "quote_volume": 1072.39, "trades": 9, "taker_buy_quote": 1072.39}, {"ts": 1775721180000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 3328.2, "quote_volume": 183.051, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775721240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721300000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 25193.2, "quote_volume": 1388.14532, "trades": 12, "taker_buy_quote": 1388.14532}, {"ts": 1775721360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 9362.2, "quote_volume": 514.921, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 643.0, "quote_volume": 35.4293, "trades": 5, "taker_buy_quote": 35.4293}, {"ts": 1775721540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 8133.3, "quote_volume": 447.3315, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 219446.1, "quote_volume": 12077.07677, "trades": 98, "taker_buy_quote": 6948.3676}, {"ts": 1775721660000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 12737.6, "quote_volume": 701.50815, "trades": 14, "taker_buy_quote": 518.02265}, {"ts": 1775721720000, "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 77479.5, "quote_volume": 4267.63009, "trades": 42, "taker_buy_quote": 3309.07192}, {"ts": 1775721780000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 18148.8, "quote_volume": 999.99888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775721840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 106048.2, "quote_volume": 5853.86064, "trades": 63, "taker_buy_quote": 3598.67016}, {"ts": 1775721900000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 29929.2, "quote_volume": 1652.05673, "trades": 17, "taker_buy_quote": 1278.35472}, {"ts": 1775721960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 44393.8, "quote_volume": 2450.53776, "trades": 14, "taker_buy_quote": 71.71032}, {"ts": 1775722020000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3337.9, "quote_volume": 184.29914, "trades": 7, "taker_buy_quote": 26.02418}, {"ts": 1775722080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 51263.6, "quote_volume": 2829.75072, "trades": 18, "taker_buy_quote": 707.46528}, {"ts": 1775722140000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 73323.4, "quote_volume": 4047.54466, "trades": 16, "taker_buy_quote": 3426.31282}, {"ts": 1775722200000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722260000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 342370.1, "quote_volume": 18894.79081, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775722320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1813.0, "quote_volume": 100.0776, "trades": 5, "taker_buy_quote": 100.0776}, {"ts": 1775722380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 77760.7, "quote_volume": 4292.39064, "trades": 17, "taker_buy_quote": 3995.80104}, {"ts": 1775722440000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 108.6, "quote_volume": 5.99472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2140.0, "quote_volume": 118.128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722620000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 82176.0, "quote_volume": 4539.87767, "trades": 35, "taker_buy_quote": 3153.02735}, {"ts": 1775722680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722740000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 124.0, "quote_volume": 6.8448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722860000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722920000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2673.8, "quote_volume": 147.86114, "trades": 1, "taker_buy_quote": 147.86114}, {"ts": 1775723100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1176.7, "quote_volume": 65.07151, "trades": 1, "taker_buy_quote": 65.07151}, {"ts": 1775723160000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723220000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 1951.9, "quote_volume": 107.81256, "trades": 3, "taker_buy_quote": 37.42704}, {"ts": 1775723280000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 56340.2, "quote_volume": 3109.87584, "trades": 29, "taker_buy_quote": 2063.24904}, {"ts": 1775723340000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 10085.6, "quote_volume": 556.72512, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775723460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 13169.5, "quote_volume": 728.27335, "trades": 11, "taker_buy_quote": 728.27335}, {"ts": 1775723520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 7876.0, "quote_volume": 435.5428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723580000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 221958.7, "quote_volume": 12296.33568, "trades": 112, "taker_buy_quote": 5931.54504}, {"ts": 1775723640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2134.3, "quote_volume": 118.02679, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2134.3, "quote_volume": 118.02679, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723760000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 31205.0, "quote_volume": 1723.6288, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775723820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 325.2, "quote_volume": 17.95104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723880000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 10064.3, "quote_volume": 555.54936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723940000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 196795.1, "quote_volume": 10861.77885, "trades": 83, "taker_buy_quote": 9254.27448}, {"ts": 1775724000000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 3530.9, "quote_volume": 194.90568, "trades": 5, "taker_buy_quote": 194.90568}, {"ts": 1775724060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 11756.8, "quote_volume": 648.97536, "trades": 31, "taker_buy_quote": 648.97536}, {"ts": 1775724120000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 21205.3, "quote_volume": 1170.53256, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775724180000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 15019.7, "quote_volume": 829.08744, "trades": 5, "taker_buy_quote": 829.08744}, {"ts": 1775724240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 71033.8, "quote_volume": 3921.06576, "trades": 36, "taker_buy_quote": 3279.58656}, {"ts": 1775724300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 6939.7, "quote_volume": 383.07144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775724360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1000.0, "quote_volume": 55.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 20176.3, "quote_volume": 1114.10739, "trades": 13, "taker_buy_quote": 207.72339}, {"ts": 1775724480000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1590.1, "quote_volume": 87.77352, "trades": 1, "taker_buy_quote": 87.77352}, {"ts": 1775724540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2140.0, "quote_volume": 118.128, "trades": 1, "taker_buy_quote": 118.128}, {"ts": 1775724600000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724720000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1532.7, "quote_volume": 84.45177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724780000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 44705.5, "quote_volume": 2461.95935, "trades": 15, "taker_buy_quote": 10.40288}, {"ts": 1775724840000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2973.0, "quote_volume": 163.8123, "trades": 2, "taker_buy_quote": 163.8123}, {"ts": 1775724900000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 34385.2, "quote_volume": 1894.67995, "trades": 13, "taker_buy_quote": 1631.33501}, {"ts": 1775724960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 142.2, "quote_volume": 7.84944, "trades": 1, "taker_buy_quote": 7.84944}, {"ts": 1775725020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 163.0, "quote_volume": 8.9976, "trades": 1, "taker_buy_quote": 8.9976}, {"ts": 1775725080000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 300.0, "quote_volume": 16.53, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725140000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2144.0, "quote_volume": 118.1344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725200000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 62171.1, "quote_volume": 3425.62761, "trades": 14, "taker_buy_quote": 2497.42403}, {"ts": 1775725260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725320000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 43037.8, "quote_volume": 2367.079, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775725380000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 30893.6, "quote_volume": 1699.13025, "trades": 13, "taker_buy_quote": 1002.375}, {"ts": 1775725440000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 9698.1, "quote_volume": 532.42569, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725500000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 147706.0, "quote_volume": 8109.10457, "trades": 53, "taker_buy_quote": 6276.20219}, {"ts": 1775725560000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 108909.3, "quote_volume": 5977.1977, "trades": 45, "taker_buy_quote": 2247.78717}, {"ts": 1775725620000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 2149.8, "quote_volume": 118.02402, "trades": 1, "taker_buy_quote": 118.02402}, {"ts": 1775725680000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 11462.0, "quote_volume": 629.2638, "trades": 25, "taker_buy_quote": 621.84132}, {"ts": 1775725740000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 48122.5, "quote_volume": 2640.3499, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 60532.4, "quote_volume": 3320.49688, "trades": 11, "taker_buy_quote": 1823.42664}, {"ts": 1775725860000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 217.5, "quote_volume": 11.919, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725920000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 54707.2, "quote_volume": 3003.42528, "trades": 26, "taker_buy_quote": 2570.28075}, {"ts": 1775725980000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 35843.3, "quote_volume": 1971.3815, "trades": 7, "taker_buy_quote": 1971.3815}, {"ts": 1775726040000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 7220.2, "quote_volume": 396.38898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726100000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726160000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 909.0, "quote_volume": 49.995, "trades": 1, "taker_buy_quote": 49.995}, {"ts": 1775726220000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 83621.0, "quote_volume": 4599.08215, "trades": 59, "taker_buy_quote": 3135.803}, {"ts": 1775726280000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 55126.2, "quote_volume": 3033.80625, "trades": 45, "taker_buy_quote": 1673.97525}, {"ts": 1775726340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726460000, "open": 0.0551, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 111527.3, "quote_volume": 6134.02522, "trades": 13, "taker_buy_quote": 312.17618}, {"ts": 1775726520000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726580000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 108912.8, "quote_volume": 5990.23056, "trades": 35, "taker_buy_quote": 5520.79456}, {"ts": 1775726640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 181.4, "quote_volume": 9.99514, "trades": 1, "taker_buy_quote": 9.99514}, {"ts": 1775726700000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2091.1, "quote_volume": 115.21961, "trades": 1, "taker_buy_quote": 115.21961}, {"ts": 1775726760000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726820000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4240.0, "quote_volume": 233.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726940000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 2498.2, "quote_volume": 137.401, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727000000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727060000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727120000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 51450.2, "quote_volume": 2834.90602, "trades": 41, "taker_buy_quote": 2834.90602}, {"ts": 1775727180000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 3054.5, "quote_volume": 168.30295, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727240000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 102684.5, "quote_volume": 5659.74852, "trades": 46, "taker_buy_quote": 4751.89337}, {"ts": 1775727300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 11700.9, "quote_volume": 645.88968, "trades": 5, "taker_buy_quote": 645.88968}, {"ts": 1775727360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 102941.8, "quote_volume": 5672.09318, "trades": 37, "taker_buy_quote": 2653.66559}, {"ts": 1775727480000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 143.0, "quote_volume": 7.8793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 152.0, "quote_volume": 8.3904, "trades": 2, "taker_buy_quote": 8.3904}, {"ts": 1775727600000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3125.9, "quote_volume": 172.53806, "trades": 2, "taker_buy_quote": 166.13544}, {"ts": 1775727660000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 123.0, "quote_volume": 6.7896, "trades": 1, "taker_buy_quote": 6.7896}, {"ts": 1775727780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 181.1, "quote_volume": 9.99672, "trades": 1, "taker_buy_quote": 9.99672}, {"ts": 1775727900000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1649.1, "quote_volume": 91.03032, "trades": 5, "taker_buy_quote": 91.03032}, {"ts": 1775728080000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 507.4, "quote_volume": 28.00848, "trades": 2, "taker_buy_quote": 28.00848}, {"ts": 1775728140000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 40998.2, "quote_volume": 2262.78327, "trades": 26, "taker_buy_quote": 2087.9124}, {"ts": 1775728200000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 132024.3, "quote_volume": 7287.62576, "trades": 42, "taker_buy_quote": 3266.1564}, {"ts": 1775728260000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 12142.0, "quote_volume": 669.0242, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775728320000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 90.5, "quote_volume": 4.9956, "trades": 1, "taker_buy_quote": 4.9956}, {"ts": 1775728380000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2142.0, "quote_volume": 118.2384, "trades": 1, "taker_buy_quote": 118.2384}, {"ts": 1775728440000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 8874.6, "quote_volume": 489.02589, "trades": 6, "taker_buy_quote": 19.55736}, {"ts": 1775728500000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 60694.8, "quote_volume": 3355.97652, "trades": 36, "taker_buy_quote": 2225.65126}, {"ts": 1775728560000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 8360.9, "quote_volume": 461.59464, "trades": 6, "taker_buy_quote": 40.34688}, {"ts": 1775728620000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 12410.9, "quote_volume": 685.1359, "trades": 8, "taker_buy_quote": 29.98366}, {"ts": 1775728680000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2344.0, "quote_volume": 129.3888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728740000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 139762.4, "quote_volume": 7712.62649, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 42092.4, "quote_volume": 2319.29124, "trades": 15, "taker_buy_quote": 1620.3257}, {"ts": 1775728860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 66164.4, "quote_volume": 3645.65844, "trades": 29, "taker_buy_quote": 3156.71757}, {"ts": 1775728920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728980000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 108.6, "quote_volume": 5.99472, "trades": 1, "taker_buy_quote": 5.99472}, {"ts": 1775729040000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2456.1, "quote_volume": 135.57672, "trades": 5, "taker_buy_quote": 135.57672}, {"ts": 1775729160000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 11258.4, "quote_volume": 621.46368, "trades": 4, "taker_buy_quote": 621.46368}, {"ts": 1775729220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 568.8, "quote_volume": 31.34088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 3890.7, "quote_volume": 214.39271, "trades": 3, "taker_buy_quote": 8.35728}, {"ts": 1775729340000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 475.5, "quote_volume": 26.20005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729460000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 583.7, "quote_volume": 32.22024, "trades": 3, "taker_buy_quote": 32.22024}, {"ts": 1775729580000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2140.0, "quote_volume": 118.128, "trades": 1, "taker_buy_quote": 118.128}, {"ts": 1775729640000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1544.4, "quote_volume": 85.09644, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 232.1, "quote_volume": 12.80091, "trades": 2, "taker_buy_quote": 6.7344}, {"ts": 1775729760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 132262.4, "quote_volume": 7300.88448, "trades": 67, "taker_buy_quote": 3353.46072}, {"ts": 1775729820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 47307.2, "quote_volume": 2611.35744, "trades": 32, "taker_buy_quote": 1703.68176}, {"ts": 1775729880000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 72178.3, "quote_volume": 3984.53921, "trades": 31, "taker_buy_quote": 3209.27729}, {"ts": 1775729940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 90.4, "quote_volume": 4.99912, "trades": 1, "taker_buy_quote": 4.99912}, {"ts": 1775730000000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 281485.3, "quote_volume": 15537.88722, "trades": 86, "taker_buy_quote": 4476.76968}, {"ts": 1775730060000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 74122.0, "quote_volume": 4091.5344, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 188.0, "quote_volume": 10.3964, "trades": 2, "taker_buy_quote": 10.3964}, {"ts": 1775730180000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730240000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 126.3, "quote_volume": 6.97176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730300000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730360000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2140.0, "quote_volume": 118.128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 51939.2, "quote_volume": 2867.70261, "trades": 16, "taker_buy_quote": 2006.24037}, {"ts": 1775730540000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 109293.8, "quote_volume": 6033.01776, "trades": 47, "taker_buy_quote": 3283.59408}, {"ts": 1775730600000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 29266.7, "quote_volume": 1615.50448, "trades": 26, "taker_buy_quote": 1205.91024}, {"ts": 1775730660000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 339.3, "quote_volume": 18.72936, "trades": 1, "taker_buy_quote": 18.72936}, {"ts": 1775730720000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 18843.9, "quote_volume": 1040.18328, "trades": 7, "taker_buy_quote": 1040.18328}, {"ts": 1775730780000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 5811.3, "quote_volume": 320.78376, "trades": 9, "taker_buy_quote": 199.45968}, {"ts": 1775730840000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 15234.2, "quote_volume": 842.23726, "trades": 5, "taker_buy_quote": 724.10926}, {"ts": 1775730900000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730960000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 364.4, "quote_volume": 20.11488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4280.0, "quote_volume": 236.256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 43373.2, "quote_volume": 2394.18932, "trades": 13, "taker_buy_quote": 1005.50112}, {"ts": 1775731140000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 12719.4, "quote_volume": 702.01654, "trades": 4, "taker_buy_quote": 650.0352}, {"ts": 1775731200000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 24231.5, "quote_volume": 1337.5788, "trades": 24, "taker_buy_quote": 104.08512}, {"ts": 1775731260000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 71773.2, "quote_volume": 3969.05796, "trades": 39, "taker_buy_quote": 3275.00425}, {"ts": 1775731320000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 9672.6, "quote_volume": 534.89478, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775731380000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 46318.8, "quote_volume": 2562.70196, "trades": 36, "taker_buy_quote": 1271.68475}, {"ts": 1775731440000, "open": 0.0553, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 44429.3, "quote_volume": 2454.58859, "trades": 18, "taker_buy_quote": 64.83925}, {"ts": 1775731500000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2112.1, "quote_volume": 116.79913, "trades": 2, "taker_buy_quote": 116.79913}, {"ts": 1775731620000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 76842.8, "quote_volume": 4249.40684, "trades": 24, "taker_buy_quote": 4249.40684}, {"ts": 1775731680000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2138.1, "quote_volume": 118.23693, "trades": 1, "taker_buy_quote": 118.23693}, {"ts": 1775731740000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731860000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 60435.6, "quote_volume": 3337.86484, "trades": 33, "taker_buy_quote": 2531.44252}, {"ts": 1775731920000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 58471.3, "quote_volume": 3233.46289, "trades": 43, "taker_buy_quote": 1258.6833}, {"ts": 1775731980000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 13610.8, "quote_volume": 752.67724, "trades": 15, "taker_buy_quote": 365.13484}, {"ts": 1775732040000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 1697.1, "quote_volume": 93.89852, "trades": 3, "taker_buy_quote": 27.08506}, {"ts": 1775732100000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 106234.9, "quote_volume": 5885.41346, "trades": 24, "taker_buy_quote": 5885.41346}, {"ts": 1775732160000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 8666.5, "quote_volume": 479.25745, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732460000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732520000, "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0553, "volume": 27599.5, "quote_volume": 1523.51048, "trades": 4, "taker_buy_quote": 9.99824}, {"ts": 1775732580000, "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 5804.8, "quote_volume": 320.1829, "trades": 11, "taker_buy_quote": 121.31856}, {"ts": 1775732640000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 74317.1, "quote_volume": 4102.28578, "trades": 22, "taker_buy_quote": 2958.58752}, {"ts": 1775732700000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 36908.4, "quote_volume": 2037.34368, "trades": 17, "taker_buy_quote": 999.99768}, {"ts": 1775732760000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 4877.1, "quote_volume": 269.21592, "trades": 6, "taker_buy_quote": 269.21592}, {"ts": 1775732820000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2083.3, "quote_volume": 114.99816, "trades": 1, "taker_buy_quote": 114.99816}, {"ts": 1775732880000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 132.7, "quote_volume": 7.31177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 43945.5, "quote_volume": 2422.16046, "trades": 6, "taker_buy_quote": 421.40232}, {"ts": 1775733000000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 77690.4, "quote_volume": 4276.19599, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 176.8, "quote_volume": 9.74168, "trades": 1, "taker_buy_quote": 9.74168}, {"ts": 1775733120000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 6791.8, "quote_volume": 373.549, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775733180000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 16778.0, "quote_volume": 922.89779, "trades": 12, "taker_buy_quote": 59.39229}, {"ts": 1775733240000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733300000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 42858.1, "quote_volume": 2357.1955, "trades": 16, "taker_buy_quote": 403.194}, {"ts": 1775733420000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 4098.6, "quote_volume": 225.423, "trades": 2, "taker_buy_quote": 225.423}, {"ts": 1775733480000, "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 16181.1, "quote_volume": 889.38812, "trades": 5, "taker_buy_quote": 575.1515}, {"ts": 1775733540000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 181.8, "quote_volume": 9.999, "trades": 3, "taker_buy_quote": 9.999}, {"ts": 1775733600000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 27535.6, "quote_volume": 1514.458, "trades": 18, "taker_buy_quote": 490.5285}, {"ts": 1775733660000, "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 141140.8, "quote_volume": 7744.26535, "trades": 41, "taker_buy_quote": 352.1286}, {"ts": 1775733720000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 47971.5, "quote_volume": 2633.63535, "trades": 16, "taker_buy_quote": 2633.63535}, {"ts": 1775733780000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 20472.0, "quote_volume": 1123.9128, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775733960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734020000, "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 489228.9, "quote_volume": 26774.42924, "trades": 120, "taker_buy_quote": 3271.90575}, {"ts": 1775734080000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 45377.0, "quote_volume": 2486.6596, "trades": 11, "taker_buy_quote": 30.14}, {"ts": 1775734140000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 203.5, "quote_volume": 11.1518, "trades": 1, "taker_buy_quote": 11.1518}, {"ts": 1775734260000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 4780.6, "quote_volume": 261.97688, "trades": 1, "taker_buy_quote": 261.97688}, {"ts": 1775734320000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 132619.8, "quote_volume": 7267.56504, "trades": 32, "taker_buy_quote": 4660.4386}, {"ts": 1775734380000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 184440.6, "quote_volume": 10084.35406, "trades": 43, "taker_buy_quote": 49.23}, {"ts": 1775734440000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 161251.9, "quote_volume": 8822.41946, "trades": 13, "taker_buy_quote": 8822.41946}, {"ts": 1775734500000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 102812.1, "quote_volume": 5623.82187, "trades": 28, "taker_buy_quote": 49.23}, {"ts": 1775734560000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 73758.5, "quote_volume": 4034.60819, "trades": 22, "taker_buy_quote": 2207.71024}, {"ts": 1775734620000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 43048.4, "quote_volume": 2352.36998, "trades": 16, "taker_buy_quote": 98.46}, {"ts": 1775734680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2670.8, "quote_volume": 145.82568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 914.0, "quote_volume": 49.9958, "trades": 1, "taker_buy_quote": 49.9958}, {"ts": 1775734800000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 89670.0, "quote_volume": 4904.82484, "trades": 23, "taker_buy_quote": 4020.34607}, {"ts": 1775734860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 176.6, "quote_volume": 9.64236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734920000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 5804.9, "quote_volume": 317.14626, "trades": 2, "taker_buy_quote": 108.69984}, {"ts": 1775734980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 936.4, "quote_volume": 51.22108, "trades": 3, "taker_buy_quote": 51.22108}, {"ts": 1775735040000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 638.7, "quote_volume": 34.93689, "trades": 1, "taker_buy_quote": 34.93689}, {"ts": 1775735100000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735220000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 974.1, "quote_volume": 53.26561, "trades": 2, "taker_buy_quote": 43.62325}, {"ts": 1775735280000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 3673.5, "quote_volume": 200.58737, "trades": 3, "taker_buy_quote": 7.80569}, {"ts": 1775735340000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735400000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 21190.0, "quote_volume": 1159.07891, "trades": 5, "taker_buy_quote": 1151.38577}, {"ts": 1775735460000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4062.8, "quote_volume": 222.23516, "trades": 2, "taker_buy_quote": 222.23516}, {"ts": 1775735520000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 885.6, "quote_volume": 48.44232, "trades": 1, "taker_buy_quote": 48.44232}, {"ts": 1775735580000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 921.5, "quote_volume": 50.3139, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735700000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 8081.9, "quote_volume": 441.53028, "trades": 2, "taker_buy_quote": 141.42138}, {"ts": 1775735760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 51669.3, "quote_volume": 2821.14378, "trades": 17, "taker_buy_quote": 218.4}, {"ts": 1775735820000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 41106.4, "quote_volume": 2244.43217, "trades": 18, "taker_buy_quote": 2244.43217}, {"ts": 1775735880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1828.1, "quote_volume": 99.99707, "trades": 1, "taker_buy_quote": 99.99707}, {"ts": 1775735940000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 73866.2, "quote_volume": 4030.33161, "trades": 20, "taker_buy_quote": 49.14}, {"ts": 1775736000000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 57567.2, "quote_volume": 3143.07628, "trades": 14, "taker_buy_quote": 2830.30566}, {"ts": 1775736060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 5681.9, "quote_volume": 310.23174, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775736120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 91.4, "quote_volume": 4.99958, "trades": 1, "taker_buy_quote": 4.99958}, {"ts": 1775736180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 20621.5, "quote_volume": 1125.9339, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3548.8, "quote_volume": 193.76448, "trades": 2, "taker_buy_quote": 193.76448}, {"ts": 1775736300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 35345.4, "quote_volume": 1929.85884, "trades": 11, "taker_buy_quote": 1929.85884}, {"ts": 1775736360000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 239495.7, "quote_volume": 13075.19537, "trades": 48, "taker_buy_quote": 4540.33398}, {"ts": 1775736420000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 23096.4, "quote_volume": 1261.04348, "trades": 12, "taker_buy_quote": 131.02362}, {"ts": 1775736480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1290.1, "quote_volume": 70.43946, "trades": 5, "taker_buy_quote": 64.42254}, {"ts": 1775736540000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 214.0, "quote_volume": 11.6844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 153277.1, "quote_volume": 8384.25737, "trades": 101, "taker_buy_quote": 3837.93251}, {"ts": 1775736660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3545.6, "quote_volume": 193.94432, "trades": 2, "taker_buy_quote": 193.94432}, {"ts": 1775736720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 630.3, "quote_volume": 34.41438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736960000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 22626.5, "quote_volume": 1235.41701, "trades": 17, "taker_buy_quote": 54.67017}, {"ts": 1775737020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2977.9, "quote_volume": 162.59334, "trades": 2, "taker_buy_quote": 162.59334}, {"ts": 1775737080000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 913.2, "quote_volume": 49.7694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737200000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0545, "volume": 187302.6, "quote_volume": 10207.6722, "trades": 39, "taker_buy_quote": 5345.9159}, {"ts": 1775737260000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 69950.2, "quote_volume": 3812.29505, "trades": 21, "taker_buy_quote": 435.0227}, {"ts": 1775737320000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 13984.9, "quote_volume": 762.54335, "trades": 3, "taker_buy_quote": 199.9998}, {"ts": 1775737380000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1123.0, "quote_volume": 61.3158, "trades": 2, "taker_buy_quote": 61.3158}, {"ts": 1775737500000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737560000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 2256.1, "quote_volume": 123.16252, "trades": 3, "taker_buy_quote": 111.96822}, {"ts": 1775737620000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 291800.1, "quote_volume": 15906.96626, "trades": 52, "taker_buy_quote": 2108.00226}, {"ts": 1775737680000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 54311.8, "quote_volume": 2965.42428, "trades": 30, "taker_buy_quote": 871.48698}, {"ts": 1775737740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1006.3, "quote_volume": 54.84335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775737860000, "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 196816.2, "quote_volume": 10727.65181, "trades": 70, "taker_buy_quote": 7776.61173}, {"ts": 1775737920000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 15591.1, "quote_volume": 849.71495, "trades": 11, "taker_buy_quote": 247.87145}, {"ts": 1775737980000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 2452.0, "quote_volume": 133.8792, "trades": 13, "taker_buy_quote": 133.8792}, {"ts": 1775738100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 22817.7, "quote_volume": 1245.84642, "trades": 13, "taker_buy_quote": 512.97792}, {"ts": 1775738160000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 7130.0, "quote_volume": 389.298, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 25536.0, "quote_volume": 1394.2656, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 59792.3, "quote_volume": 3264.64566, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 194.6, "quote_volume": 10.6057, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 1426.7, "quote_volume": 77.75515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 75594.5, "quote_volume": 4132.76569, "trades": 41, "taker_buy_quote": 4132.76569}, {"ts": 1775738520000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 89649.3, "quote_volume": 4903.90543, "trades": 17, "taker_buy_quote": 4903.90543}, {"ts": 1775738580000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 57134.4, "quote_volume": 3124.96648, "trades": 32, "taker_buy_quote": 993.99746}, {"ts": 1775738640000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 996.3, "quote_volume": 54.59724, "trades": 1, "taker_buy_quote": 54.59724}, {"ts": 1775738760000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738820000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 101789.2, "quote_volume": 5567.83859, "trades": 36, "taker_buy_quote": 3820.13313}, {"ts": 1775738880000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739060000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 405.8, "quote_volume": 22.19726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739180000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 44458.7, "quote_volume": 2431.89089, "trades": 22, "taker_buy_quote": 117.73081}, {"ts": 1775739240000, "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 151.3, "quote_volume": 8.29124, "trades": 1, "taker_buy_quote": 8.29124}, {"ts": 1775739300000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 47726.9, "quote_volume": 2610.66143, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 3476.9, "quote_volume": 190.18643, "trades": 2, "taker_buy_quote": 190.18643}, {"ts": 1775739420000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 35524.4, "quote_volume": 1943.18468, "trades": 14, "taker_buy_quote": 1597.06496}, {"ts": 1775739540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 22091.9, "quote_volume": 1208.42693, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 21869.7, "quote_volume": 1196.27259, "trades": 18, "taker_buy_quote": 724.64372}, {"ts": 1775739660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 23017.0, "quote_volume": 1259.0299, "trades": 14, "taker_buy_quote": 1259.0299}, {"ts": 1775739720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 42510.6, "quote_volume": 2325.32982, "trades": 26, "taker_buy_quote": 188.2227}, {"ts": 1775739780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1771.2, "quote_volume": 96.88464, "trades": 1, "taker_buy_quote": 96.88464}, {"ts": 1775739840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 60218.6, "quote_volume": 3287.93556, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775739960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 11673.7, "quote_volume": 637.38402, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775740020000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 2189.8, "quote_volume": 119.65448, "trades": 4, "taker_buy_quote": 49.9958}, {"ts": 1775740080000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1839.0, "quote_volume": 100.4094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 914.0, "quote_volume": 49.9958, "trades": 1, "taker_buy_quote": 49.9958}, {"ts": 1775740200000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 4184.4, "quote_volume": 228.88668, "trades": 1, "taker_buy_quote": 228.88668}, {"ts": 1775740320000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1772.8, "quote_volume": 96.97216, "trades": 1, "taker_buy_quote": 96.97216}, {"ts": 1775740380000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 2922.2, "quote_volume": 159.84434, "trades": 6, "taker_buy_quote": 159.84434}, {"ts": 1775740440000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 91.4, "quote_volume": 4.99958, "trades": 1, "taker_buy_quote": 4.99958}, {"ts": 1775740500000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 170357.0, "quote_volume": 9301.68414, "trades": 32, "taker_buy_quote": 3020.79498}, {"ts": 1775740560000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 13062.9, "quote_volume": 714.51152, "trades": 4, "taker_buy_quote": 698.61746}, {"ts": 1775740620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 116.2, "quote_volume": 6.35614, "trades": 1, "taker_buy_quote": 6.35614}, {"ts": 1775740740000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 20245.3, "quote_volume": 1105.39338, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 3545.6, "quote_volume": 193.58976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 121290.4, "quote_volume": 6622.45584, "trades": 27, "taker_buy_quote": 3033.01908}, {"ts": 1775740920000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 7682.3, "quote_volume": 419.5144, "trades": 11, "taker_buy_quote": 33.26854}, {"ts": 1775740980000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 20997.1, "quote_volume": 1146.44166, "trades": 7, "taker_buy_quote": 1146.44166}, {"ts": 1775741040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 21851.8, "quote_volume": 1193.10828, "trades": 12, "taker_buy_quote": 935.8713}, {"ts": 1775741160000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 134.6, "quote_volume": 7.36262, "trades": 1, "taker_buy_quote": 7.36262}, {"ts": 1775741220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741340000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 15046.9, "quote_volume": 821.73786, "trades": 5, "taker_buy_quote": 96.88464}, {"ts": 1775741400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 11528.3, "quote_volume": 630.59801, "trades": 13, "taker_buy_quote": 509.49221}, {"ts": 1775741520000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 45203.6, "quote_volume": 2472.63692, "trades": 38, "taker_buy_quote": 499.72279}, {"ts": 1775741580000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 31597.9, "quote_volume": 1725.3221, "trades": 54, "taker_buy_quote": 1011.47078}, {"ts": 1775741640000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1660.0, "quote_volume": 90.68537, "trades": 4, "taker_buy_quote": 27.00539}, {"ts": 1775741700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 97296.3, "quote_volume": 5312.37798, "trades": 22, "taker_buy_quote": 5239.76544}, {"ts": 1775741760000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 74792.2, "quote_volume": 4083.65412, "trades": 33, "taker_buy_quote": 329.63112}, {"ts": 1775741820000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 21911.9, "quote_volume": 1197.07592, "trades": 18, "taker_buy_quote": 375.34046}, {"ts": 1775741880000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 93971.9, "quote_volume": 5129.09397, "trades": 55, "taker_buy_quote": 3517.15219}, {"ts": 1775741940000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 146471.7, "quote_volume": 7997.18498, "trades": 49, "taker_buy_quote": 5527.40916}, {"ts": 1775742000000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0545, "volume": 37013.9, "quote_volume": 2019.13981, "trades": 23, "taker_buy_quote": 210.39564}, {"ts": 1775742060000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1638.0, "quote_volume": 89.4348, "trades": 5, "taker_buy_quote": 89.4348}, {"ts": 1775742180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 55866.2, "quote_volume": 3050.29452, "trades": 10, "taker_buy_quote": 2626.34736}, {"ts": 1775742240000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 35130.1, "quote_volume": 1918.25587, "trades": 20, "taker_buy_quote": 337.25827}, {"ts": 1775742300000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 53183.3, "quote_volume": 2903.80818, "trades": 27, "taker_buy_quote": 1695.7941}, {"ts": 1775742360000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 6880.7, "quote_volume": 375.83436, "trades": 5, "taker_buy_quote": 81.03258}, {"ts": 1775742420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 42480.0, "quote_volume": 2319.408, "trades": 47, "taker_buy_quote": 896.10066}, {"ts": 1775742480000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 15702.9, "quote_volume": 857.37834, "trades": 22, "taker_buy_quote": 337.73376}, {"ts": 1775742540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 44500.5, "quote_volume": 2434.17735, "trades": 19, "taker_buy_quote": 1724.23152}, {"ts": 1775742600000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 18281.5, "quote_volume": 999.99805, "trades": 8, "taker_buy_quote": 999.99805}, {"ts": 1775742660000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 29534.6, "quote_volume": 1615.54262, "trades": 27, "taker_buy_quote": 951.24941}, {"ts": 1775742720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 41576.4, "quote_volume": 2274.22908, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 1828.1, "quote_volume": 99.99707, "trades": 2, "taker_buy_quote": 99.99707}, {"ts": 1775742840000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 19476.8, "quote_volume": 1064.31602, "trades": 16, "taker_buy_quote": 114.58556}, {"ts": 1775742900000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1805.0, "quote_volume": 98.6444, "trades": 2, "taker_buy_quote": 49.9958}, {"ts": 1775742960000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 45189.0, "quote_volume": 2467.3194, "trades": 20, "taker_buy_quote": 1760.52786}, {"ts": 1775743020000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 25214.0, "quote_volume": 1376.6844, "trades": 10, "taker_buy_quote": 1376.6844}, {"ts": 1775743080000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 83685.1, "quote_volume": 4577.57497, "trades": 25, "taker_buy_quote": 3378.47439}, {"ts": 1775743140000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 461.6, "quote_volume": 25.23999, "trades": 2, "taker_buy_quote": 20.03661}, {"ts": 1775743200000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743260000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 37445.0, "quote_volume": 2044.497, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743380000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743440000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 91.5, "quote_volume": 4.9959, "trades": 1, "taker_buy_quote": 4.9959}, {"ts": 1775743500000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 49572.0, "quote_volume": 2702.24948, "trades": 23, "taker_buy_quote": 2584.91643}, {"ts": 1775743560000, "open": 0.0546, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 3542.0, "quote_volume": 193.37491, "trades": 4, "taker_buy_quote": 183.40686}, {"ts": 1775743620000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 893.1, "quote_volume": 48.67395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 32631.4, "quote_volume": 1781.00856, "trades": 22, "taker_buy_quote": 1495.68471}, {"ts": 1775743860000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 160.0, "quote_volume": 8.736, "trades": 1, "taker_buy_quote": 8.736}, {"ts": 1775743920000, "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 46854.9, "quote_volume": 2559.90886, "trades": 31, "taker_buy_quote": 1873.03822}, {"ts": 1775743980000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 28454.7, "quote_volume": 1556.47209, "trades": 8, "taker_buy_quote": 1009.84405}, {"ts": 1775744040000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 159.5, "quote_volume": 8.7087, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744160000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 31431.0, "quote_volume": 1716.63288, "trades": 24, "taker_buy_quote": 960.71226}, {"ts": 1775744220000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 423.0, "quote_volume": 23.1381, "trades": 4, "taker_buy_quote": 23.1381}, {"ts": 1775744280000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 1772.0, "quote_volume": 96.7512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 38583.0, "quote_volume": 2106.6318, "trades": 19, "taker_buy_quote": 504.35658}, {"ts": 1775744400000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 25192.1, "quote_volume": 1375.48866, "trades": 13, "taker_buy_quote": 7.5075}, {"ts": 1775744460000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 21156.4, "quote_volume": 1155.17173, "trades": 11, "taker_buy_quote": 1100.57173}, {"ts": 1775744520000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744580000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.0547, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 1298.1, "quote_volume": 70.91475, "trades": 2, "taker_buy_quote": 21.05403}, {"ts": 1775744700000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 909.8, "quote_volume": 49.67508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 18281.5, "quote_volume": 999.99805, "trades": 2, "taker_buy_quote": 999.99805}, {"ts": 1775744820000, "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0545, "volume": 67924.2, "quote_volume": 3710.22632, "trades": 13, "taker_buy_quote": 905.285}, {"ts": 1775744880000, "open": 0.0545, "high": 0.0545, "low": 0.0544, "close": 0.0544, "volume": 9289.3, "quote_volume": 506.21568, "trades": 10, "taker_buy_quote": 49.9983}, {"ts": 1775744940000, "open": 0.0545, "high": 0.0546, "low": 0.0545, "close": 0.0546, "volume": 26461.0, "quote_volume": 1442.17052, "trades": 14, "taker_buy_quote": 1442.17052}, {"ts": 1775745000000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 20603.6, "quote_volume": 1124.95656, "trades": 19, "taker_buy_quote": 1075.81656}, {"ts": 1775745060000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 25006.6, "quote_volume": 1365.36036, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 937.5, "quote_volume": 51.1875, "trades": 1, "taker_buy_quote": 51.1875}, {"ts": 1775745180000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 49992.6, "quote_volume": 2729.59596, "trades": 24, "taker_buy_quote": 2070.42108}, {"ts": 1775745300000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0547, "volume": 24022.6, "quote_volume": 1311.72536, "trades": 6, "taker_buy_quote": 49.9958}, {"ts": 1775745360000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 223.4, "quote_volume": 12.21998, "trades": 1, "taker_buy_quote": 12.21998}, {"ts": 1775745420000, "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 110.2, "quote_volume": 6.01692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.0546, "high": 0.0547, "low": 0.0546, "close": 0.0546, "volume": 16640.8, "quote_volume": 909.97797, "trades": 24, "taker_buy_quote": 513.65488}, {"ts": 1775745540000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 44128.3, "quote_volume": 2413.81801, "trades": 11, "taker_buy_quote": 2021.79405}, {"ts": 1775745600000, "open": 0.0547, "high": 0.0548, "low": 0.0547, "close": 0.0548, "volume": 62611.5, "quote_volume": 3424.97846, "trades": 22, "taker_buy_quote": 1816.56872}, {"ts": 1775745660000, "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2031.3, "quote_volume": 111.22524, "trades": 5, "taker_buy_quote": 61.99524}, {"ts": 1775745720000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745780000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 59142.5, "quote_volume": 3244.75956, "trades": 37, "taker_buy_quote": 2765.07396}, {"ts": 1775745960000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 3552.0, "quote_volume": 195.0048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 38155.9, "quote_volume": 2094.75891, "trades": 26, "taker_buy_quote": 349.37262}, {"ts": 1775746080000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 180.1, "quote_volume": 9.88749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.0549, "high": 0.0549, "low": 0.0549, "close": 0.0549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 91871.8, "quote_volume": 5055.328, "trades": 40, "taker_buy_quote": 4130.327}, {"ts": 1775746260000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 31531.2, "quote_volume": 1734.276, "trades": 16, "taker_buy_quote": 1713.277}, {"ts": 1775746320000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 42946.3, "quote_volume": 2362.2465, "trades": 20, "taker_buy_quote": 1396.0065}, {"ts": 1775746380000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 50832.1, "quote_volume": 2795.7655, "trades": 21, "taker_buy_quote": 1728.804}, {"ts": 1775746440000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 596.1, "quote_volume": 32.7855, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0551, "volume": 52197.2, "quote_volume": 2872.33665, "trades": 54, "taker_buy_quote": 2034.6796}, {"ts": 1775746560000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 2435.1, "quote_volume": 134.17401, "trades": 1, "taker_buy_quote": 134.17401}, {"ts": 1775746620000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 165082.5, "quote_volume": 9096.04575, "trades": 40, "taker_buy_quote": 5469.60619}, {"ts": 1775746680000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 71290.1, "quote_volume": 3928.08451, "trades": 13, "taker_buy_quote": 3546.72088}, {"ts": 1775746740000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1471.3, "quote_volume": 81.06863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746860000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 69762.5, "quote_volume": 3843.91375, "trades": 16, "taker_buy_quote": 1563.99146}, {"ts": 1775746920000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 11328.9, "quote_volume": 624.22239, "trades": 8, "taker_buy_quote": 624.22239}, {"ts": 1775746980000, "open": 0.055, "high": 0.0551, "low": 0.055, "close": 0.0551, "volume": 2172.6, "quote_volume": 119.59158, "trades": 2, "taker_buy_quote": 54.31758}, {"ts": 1775747040000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 168.3, "quote_volume": 9.27333, "trades": 1, "taker_buy_quote": 9.27333}, {"ts": 1775747100000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 4486.9, "quote_volume": 247.22819, "trades": 3, "taker_buy_quote": 247.22819}, {"ts": 1775747160000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 41394.0, "quote_volume": 2280.8094, "trades": 24, "taker_buy_quote": 769.57619}, {"ts": 1775747220000, "open": 0.0551, "high": 0.0551, "low": 0.0551, "close": 0.0551, "volume": 1032.3, "quote_volume": 56.87973, "trades": 1, "taker_buy_quote": 56.87973}, {"ts": 1775747280000, "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 1543.2, "quote_volume": 85.01859, "trades": 2, "taker_buy_quote": 78.56709}, {"ts": 1775747340000, "open": 0.055, "high": 0.055, "low": 0.055, "close": 0.055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747400000, "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 60099.7, "quote_volume": 3314.479, "trades": 33, "taker_buy_quote": 3041.17828}, {"ts": 1775747460000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 50389.2, "quote_volume": 2781.48384, "trades": 8, "taker_buy_quote": 2781.48384}, {"ts": 1775747580000, "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 204677.3, "quote_volume": 11298.52557, "trades": 37, "taker_buy_quote": 1005.62322}, {"ts": 1775747640000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0554, "volume": 220196.3, "quote_volume": 12195.54375, "trades": 53, "taker_buy_quote": 11291.50993}, {"ts": 1775747700000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 152310.0, "quote_volume": 8439.08399, "trades": 38, "taker_buy_quote": 7951.74681}, {"ts": 1775747760000, "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 49579.4, "quote_volume": 2748.65349, "trades": 15, "taker_buy_quote": 1095.97515}, {"ts": 1775747820000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 88888.2, "quote_volume": 4925.7854, "trades": 41, "taker_buy_quote": 4328.61218}, {"ts": 1775747880000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 8976.6, "quote_volume": 498.2013, "trades": 2, "taker_buy_quote": 498.2013}, {"ts": 1775747940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 227482.2, "quote_volume": 12625.29731, "trades": 65, "taker_buy_quote": 7876.72286}, {"ts": 1775748060000, "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 541397.2, "quote_volume": 30140.38528, "trades": 65, "taker_buy_quote": 28129.62914}, {"ts": 1775748120000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 130546.8, "quote_volume": 7271.45676, "trades": 50, "taker_buy_quote": 4787.73249}, {"ts": 1775748180000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 50644.8, "quote_volume": 2820.91536, "trades": 24, "taker_buy_quote": 1154.04273}, {"ts": 1775748240000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 17974.3, "quote_volume": 1001.16851, "trades": 5, "taker_buy_quote": 1001.16851}, {"ts": 1775748300000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 7380.7, "quote_volume": 411.06487, "trades": 8, "taker_buy_quote": 388.75815}, {"ts": 1775748360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 27478.4, "quote_volume": 1530.54688, "trades": 9, "taker_buy_quote": 1530.54688}, {"ts": 1775748420000, "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0554, "volume": 146379.3, "quote_volume": 8138.07429, "trades": 49, "taker_buy_quote": 2485.47067}, {"ts": 1775748480000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 17014.5, "quote_volume": 944.21263, "trades": 5, "taker_buy_quote": 893.17815}, {"ts": 1775748540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 5405.4, "quote_volume": 299.9997, "trades": 1, "taker_buy_quote": 299.9997}, {"ts": 1775748600000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 55703.6, "quote_volume": 3085.97944, "trades": 33, "taker_buy_quote": 1346.79616}, {"ts": 1775748660000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 7643.4, "quote_volume": 424.03429, "trades": 19, "taker_buy_quote": 327.41115}, {"ts": 1775748720000, "open": 0.0555, "high": 0.0559, "low": 0.0554, "close": 0.0558, "volume": 352309.3, "quote_volume": 19631.54302, "trades": 132, "taker_buy_quote": 12126.96611}, {"ts": 1775748780000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 322955.6, "quote_volume": 18022.52813, "trades": 102, "taker_buy_quote": 13342.95599}, {"ts": 1775748840000, "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 398196.8, "quote_volume": 22289.00225, "trades": 154, "taker_buy_quote": 19866.65414}, {"ts": 1775748900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 134905.1, "quote_volume": 7554.6856, "trades": 33, "taker_buy_quote": 6931.9768}, {"ts": 1775748960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 106958.2, "quote_volume": 5989.6592, "trades": 53, "taker_buy_quote": 2841.7368}, {"ts": 1775749020000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0561, "volume": 24444.5, "quote_volume": 1369.28618, "trades": 20, "taker_buy_quote": 994.45286}, {"ts": 1775749080000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 56049.3, "quote_volume": 3134.27859, "trades": 43, "taker_buy_quote": 364.4086}, {"ts": 1775749140000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 2626.6, "quote_volume": 146.65363, "trades": 2, "taker_buy_quote": 49.94665}, {"ts": 1775749200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 24629.1, "quote_volume": 1376.76669, "trades": 18, "taker_buy_quote": 1376.76669}, {"ts": 1775749260000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 37892.7, "quote_volume": 2118.88585, "trades": 28, "taker_buy_quote": 2110.07042}, {"ts": 1775749320000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 32922.2, "quote_volume": 1847.05147, "trades": 18, "taker_buy_quote": 1837.06567}, {"ts": 1775749380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 14106.8, "quote_volume": 791.39148, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775749440000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 157924.5, "quote_volume": 8859.55145, "trades": 38, "taker_buy_quote": 6360.18603}, {"ts": 1775749500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 44823.8, "quote_volume": 2514.61518, "trades": 73, "taker_buy_quote": 1299.88188}, {"ts": 1775749560000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 19993.9, "quote_volume": 1123.52609, "trades": 9, "taker_buy_quote": 1049.9846}, {"ts": 1775749620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 445.6, "quote_volume": 24.99816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749680000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 337007.1, "quote_volume": 18962.79674, "trades": 100, "taker_buy_quote": 16035.10463}, {"ts": 1775749740000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 63844.7, "quote_volume": 3589.68894, "trades": 31, "taker_buy_quote": 2231.34056}, {"ts": 1775749800000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 93217.4, "quote_volume": 5239.6146, "trades": 17, "taker_buy_quote": 3896.67626}, {"ts": 1775749860000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 94708.9, "quote_volume": 5320.54303, "trades": 48, "taker_buy_quote": 1953.66374}, {"ts": 1775749920000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 59988.2, "quote_volume": 3365.34812, "trades": 22, "taker_buy_quote": 942.06935}, {"ts": 1775749980000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 32321.5, "quote_volume": 1812.7789, "trades": 20, "taker_buy_quote": 1556.7189}, {"ts": 1775750040000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 3000.8, "quote_volume": 168.463, "trades": 4, "taker_buy_quote": 66.38344}, {"ts": 1775750100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 53022.8, "quote_volume": 2974.57908, "trades": 18, "taker_buy_quote": 984.76818}, {"ts": 1775750160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1782.5, "quote_volume": 99.99825, "trades": 2, "taker_buy_quote": 99.99825}, {"ts": 1775750220000, "open": 0.056, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 63739.3, "quote_volume": 3569.80961, "trades": 36, "taker_buy_quote": 2177.0667}, {"ts": 1775750280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 220.1, "quote_volume": 12.30359, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750400000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 302549.2, "quote_volume": 16986.52509, "trades": 93, "taker_buy_quote": 14205.16867}, {"ts": 1775750460000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 110241.6, "quote_volume": 6195.63417, "trades": 38, "taker_buy_quote": 1170.43249}, {"ts": 1775750520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 27441.8, "quote_volume": 1544.97334, "trades": 21, "taker_buy_quote": 1175.89306}, {"ts": 1775750580000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 31253.2, "quote_volume": 1759.91039, "trades": 21, "taker_buy_quote": 882.75639}, {"ts": 1775750640000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 7749.8, "quote_volume": 435.73231, "trades": 7, "taker_buy_quote": 108.96865}, {"ts": 1775750700000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 9521.9, "quote_volume": 536.06681, "trades": 4, "taker_buy_quote": 526.98489}, {"ts": 1775750760000, "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 161645.9, "quote_volume": 9065.8599, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775750820000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 118158.2, "quote_volume": 6616.8592, "trades": 37, "taker_buy_quote": 5732.384}, {"ts": 1775750880000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 5350.1, "quote_volume": 299.58762, "trades": 21, "taker_buy_quote": 289.5368}, {"ts": 1775750940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 136773.2, "quote_volume": 7674.32614, "trades": 32, "taker_buy_quote": 6528.80514}, {"ts": 1775751060000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 87314.9, "quote_volume": 4898.50591, "trades": 27, "taker_buy_quote": 2166.66592}, {"ts": 1775751120000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 33030.0, "quote_volume": 1856.29683, "trades": 22, "taker_buy_quote": 1215.05483}, {"ts": 1775751180000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1619.3, "quote_volume": 91.04117, "trades": 6, "taker_buy_quote": 85.57853}, {"ts": 1775751240000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 68928.7, "quote_volume": 3867.61278, "trades": 15, "taker_buy_quote": 25.27314}, {"ts": 1775751300000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 43926.8, "quote_volume": 2468.86964, "trades": 22, "taker_buy_quote": 1477.36676}, {"ts": 1775751360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 151.0, "quote_volume": 8.5013, "trades": 1, "taker_buy_quote": 8.5013}, {"ts": 1775751420000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 34323.8, "quote_volume": 1928.97183, "trades": 33, "taker_buy_quote": 543.94115}, {"ts": 1775751480000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4163.9, "quote_volume": 233.89227, "trades": 6, "taker_buy_quote": 167.18376}, {"ts": 1775751540000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 16799.6, "quote_volume": 943.69323, "trades": 6, "taker_buy_quote": 694.44654}, {"ts": 1775751600000, "open": 0.0561, "high": 0.0562, "low": 0.056, "close": 0.0561, "volume": 175579.3, "quote_volume": 9849.90085, "trades": 100, "taker_buy_quote": 2967.17785}, {"ts": 1775751660000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 27300.8, "quote_volume": 1528.62769, "trades": 21, "taker_buy_quote": 250.712}, {"ts": 1775751720000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 16889.4, "quote_volume": 944.21614, "trades": 8, "taker_buy_quote": 55.2608}, {"ts": 1775751780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 18892.4, "quote_volume": 1056.08516, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775751840000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 3617.5, "quote_volume": 202.23611, "trades": 4, "taker_buy_quote": 10.0016}, {"ts": 1775751900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 8730.5, "quote_volume": 488.07251, "trades": 11, "taker_buy_quote": 21.0336}, {"ts": 1775751960000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 18804.4, "quote_volume": 1052.52118, "trades": 16, "taker_buy_quote": 758.9232}, {"ts": 1775752020000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 4649.8, "quote_volume": 259.95422, "trades": 3, "taker_buy_quote": 17.024}, {"ts": 1775752080000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 124955.1, "quote_volume": 6987.02636, "trades": 36, "taker_buy_quote": 2983.36774}, {"ts": 1775752140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4840.0, "quote_volume": 270.556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775752200000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 6298.7, "quote_volume": 352.46672, "trades": 7, "taker_buy_quote": 206.8584}, {"ts": 1775752260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1400.0, "quote_volume": 78.26, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775752320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 19862.0, "quote_volume": 1110.2858, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 9198.6, "quote_volume": 513.28188, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 16329.6, "quote_volume": 911.19168, "trades": 11, "taker_buy_quote": 340.9938}, {"ts": 1775752500000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 8214.5, "quote_volume": 458.3691, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775752560000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 5486.2, "quote_volume": 306.44892, "trades": 5, "taker_buy_quote": 178.29864}, {"ts": 1775752620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 14194.3, "quote_volume": 792.04194, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 114505.2, "quote_volume": 6378.93525, "trades": 44, "taker_buy_quote": 1691.09656}, {"ts": 1775752740000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 69219.5, "quote_volume": 3855.52615, "trades": 31, "taker_buy_quote": 1843.40821}, {"ts": 1775752800000, "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0557, "volume": 124204.3, "quote_volume": 6918.48186, "trades": 39, "taker_buy_quote": 1627.5183}, {"ts": 1775752860000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 37275.1, "quote_volume": 2076.22307, "trades": 20, "taker_buy_quote": 121.82704}, {"ts": 1775752920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 19906.2, "quote_volume": 1108.77534, "trades": 10, "taker_buy_quote": 1108.77534}, {"ts": 1775752980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 18622.8, "quote_volume": 1039.15224, "trades": 14, "taker_buy_quote": 1039.15224}, {"ts": 1775753040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5213.4, "quote_volume": 290.90772, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 106679.8, "quote_volume": 5963.40082, "trades": 27, "taker_buy_quote": 4453.67039}, {"ts": 1775753160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6953.0, "quote_volume": 388.6727, "trades": 6, "taker_buy_quote": 388.6727}, {"ts": 1775753220000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 46914.3, "quote_volume": 2617.93613, "trades": 28, "taker_buy_quote": 392.26943}, {"ts": 1775753280000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 18786.2, "quote_volume": 1048.26996, "trades": 3, "taker_buy_quote": 1048.26996}, {"ts": 1775753340000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3488.7, "quote_volume": 194.32059, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753460000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 30864.8, "quote_volume": 1722.20132, "trades": 16, "taker_buy_quote": 1188.15498}, {"ts": 1775753520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753580000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 399.3, "quote_volume": 22.30116, "trades": 2, "taker_buy_quote": 11.30298}, {"ts": 1775753640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 19956.3, "quote_volume": 1113.56154, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 84622.9, "quote_volume": 4721.77467, "trades": 42, "taker_buy_quote": 1437.58098}, {"ts": 1775753760000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 1602.4, "quote_volume": 89.42658, "trades": 6, "taker_buy_quote": 79.06452}, {"ts": 1775753820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 50651.6, "quote_volume": 2826.35928, "trades": 25, "taker_buy_quote": 1616.4702}, {"ts": 1775753880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2786.8, "quote_volume": 155.78212, "trades": 9, "taker_buy_quote": 155.78212}, {"ts": 1775754060000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 46115.7, "quote_volume": 2581.93645, "trades": 18, "taker_buy_quote": 2077.0344}, {"ts": 1775754120000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 45805.1, "quote_volume": 2565.76732, "trades": 33, "taker_buy_quote": 1487.06172}, {"ts": 1775754180000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 98764.8, "quote_volume": 5538.22168, "trades": 81, "taker_buy_quote": 3298.17259}, {"ts": 1775754240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 18160.6, "quote_volume": 1018.80966, "trades": 15, "taker_buy_quote": 646.42908}, {"ts": 1775754300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 7359.4, "quote_volume": 412.86234, "trades": 9, "taker_buy_quote": 55.99902}, {"ts": 1775754360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5454.5, "quote_volume": 305.452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 584.9, "quote_volume": 32.7544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5550.3, "quote_volume": 311.37183, "trades": 6, "taker_buy_quote": 311.37183}, {"ts": 1775754600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 26337.8, "quote_volume": 1477.55058, "trades": 33, "taker_buy_quote": 714.85986}, {"ts": 1775754660000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 61500.2, "quote_volume": 3450.43811, "trades": 53, "taker_buy_quote": 2488.51385}, {"ts": 1775754720000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 42123.6, "quote_volume": 2363.25456, "trades": 22, "taker_buy_quote": 537.09297}, {"ts": 1775754780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 13644.6, "quote_volume": 765.46206, "trades": 12, "taker_buy_quote": 417.54669}, {"ts": 1775754840000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6224.2, "quote_volume": 349.30515, "trades": 8, "taker_buy_quote": 349.30515}, {"ts": 1775754900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 37089.8, "quote_volume": 2080.73778, "trades": 16, "taker_buy_quote": 1168.81545}, {"ts": 1775754960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 26722.6, "quote_volume": 1499.13786, "trades": 21, "taker_buy_quote": 772.71018}, {"ts": 1775755020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2974.7, "quote_volume": 166.88067, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 271.3, "quote_volume": 15.21993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4418.6, "quote_volume": 248.08117, "trades": 5, "taker_buy_quote": 111.11302}, {"ts": 1775755200000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 51448.7, "quote_volume": 2886.39656, "trades": 11, "taker_buy_quote": 69.96338}, {"ts": 1775755260000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 109086.2, "quote_volume": 6111.10616, "trades": 17, "taker_buy_quote": 1278.49656}, {"ts": 1775755320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 120.3, "quote_volume": 6.72477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755380000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 62899.2, "quote_volume": 3522.20585, "trades": 31, "taker_buy_quote": 2701.608}, {"ts": 1775755440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 117906.6, "quote_volume": 6591.01396, "trades": 37, "taker_buy_quote": 4022.25244}, {"ts": 1775755620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 32337.1, "quote_volume": 1807.64389, "trades": 26, "taker_buy_quote": 452.70615}, {"ts": 1775755680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8128.8, "quote_volume": 454.39992, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775755740000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 16388.0, "quote_volume": 916.1597, "trades": 8, "taker_buy_quote": 916.1597}, {"ts": 1775755800000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 69925.5, "quote_volume": 3902.51868, "trades": 40, "taker_buy_quote": 638.22772}, {"ts": 1775755860000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4122.9, "quote_volume": 230.05782, "trades": 3, "taker_buy_quote": 230.05782}, {"ts": 1775755920000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 4448.4, "quote_volume": 248.32654, "trades": 7, "taker_buy_quote": 248.32654}, {"ts": 1775755980000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 12068.7, "quote_volume": 673.43346, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 114.9, "quote_volume": 6.39993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 25918.7, "quote_volume": 1446.26346, "trades": 26, "taker_buy_quote": 931.33548}, {"ts": 1775756160000, "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 32038.4, "quote_volume": 1790.48932, "trades": 18, "taker_buy_quote": 1482.27476}, {"ts": 1775756220000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 30041.3, "quote_volume": 1679.46629, "trades": 13, "taker_buy_quote": 159.6515}, {"ts": 1775756280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 60349.9, "quote_volume": 3379.5944, "trades": 17, "taker_buy_quote": 3379.5944}, {"ts": 1775756340000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 19892.1, "quote_volume": 1115.84678, "trades": 15, "taker_buy_quote": 212.93316}, {"ts": 1775756400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 184.2, "quote_volume": 10.33362, "trades": 2, "taker_buy_quote": 10.33362}, {"ts": 1775756460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 31020.4, "quote_volume": 1737.1424, "trades": 24, "taker_buy_quote": 122.4048}, {"ts": 1775756520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1142.9, "quote_volume": 64.11669, "trades": 2, "taker_buy_quote": 64.11669}, {"ts": 1775756580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 9752.9, "quote_volume": 547.13769, "trades": 13, "taker_buy_quote": 487.13874}, {"ts": 1775756640000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 46073.9, "quote_volume": 2584.75468, "trades": 14, "taker_buy_quote": 4.99618}, {"ts": 1775756700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 33624.3, "quote_volume": 1886.32323, "trades": 13, "taker_buy_quote": 1886.32323}, {"ts": 1775756760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 28601.9, "quote_volume": 1604.56659, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775756820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6909.5, "quote_volume": 387.62295, "trades": 3, "taker_buy_quote": 387.62295}, {"ts": 1775756880000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 76869.1, "quote_volume": 4304.75637, "trades": 60, "taker_buy_quote": 862.44197}, {"ts": 1775756940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1181.8, "quote_volume": 66.1808, "trades": 3, "taker_buy_quote": 66.1808}, {"ts": 1775757000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 48534.6, "quote_volume": 2717.9376, "trades": 20, "taker_buy_quote": 2037.0168}, {"ts": 1775757060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 78035.0, "quote_volume": 4369.96, "trades": 48, "taker_buy_quote": 1155.4368}, {"ts": 1775757120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1730.0, "quote_volume": 96.88, "trades": 1, "taker_buy_quote": 96.88}, {"ts": 1775757180000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 92631.2, "quote_volume": 5187.54362, "trades": 42, "taker_buy_quote": 2939.00362}, {"ts": 1775757240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3554.7, "quote_volume": 199.0632, "trades": 4, "taker_buy_quote": 199.0632}, {"ts": 1775757300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 215.7, "quote_volume": 12.0792, "trades": 1, "taker_buy_quote": 12.0792}, {"ts": 1775757360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 21032.9, "quote_volume": 1177.8424, "trades": 25, "taker_buy_quote": 132.6528}, {"ts": 1775757540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1730.0, "quote_volume": 96.88, "trades": 1, "taker_buy_quote": 96.88}, {"ts": 1775757600000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 25481.6, "quote_volume": 1426.88583, "trades": 26, "taker_buy_quote": 480.7376}, {"ts": 1775757660000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 96808.8, "quote_volume": 5406.43954, "trades": 36, "taker_buy_quote": 69.44868}, {"ts": 1775757720000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 84414.9, "quote_volume": 4708.94712, "trades": 41, "taker_buy_quote": 2982.60486}, {"ts": 1775757780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 62385.7, "quote_volume": 3474.58281, "trades": 30, "taker_buy_quote": 145.5441}, {"ts": 1775757900000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4696.9, "quote_volume": 261.61733, "trades": 5, "taker_buy_quote": 261.61733}, {"ts": 1775757960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2494.6, "quote_volume": 139.19868, "trades": 7, "taker_buy_quote": 139.19868}, {"ts": 1775758020000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 47526.6, "quote_volume": 2652.17242, "trades": 22, "taker_buy_quote": 985.88956}, {"ts": 1775758080000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 376.7, "quote_volume": 20.99115, "trades": 3, "taker_buy_quote": 4.99968}, {"ts": 1775758140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 11267.7, "quote_volume": 628.73766, "trades": 22, "taker_buy_quote": 382.3137}, {"ts": 1775758200000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4161.1, "quote_volume": 232.20726, "trades": 10, "taker_buy_quote": 9.99492}, {"ts": 1775758260000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 187113.1, "quote_volume": 10440.91098, "trades": 44, "taker_buy_quote": 3033.52236}, {"ts": 1775758320000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 108.3, "quote_volume": 6.04314, "trades": 1, "taker_buy_quote": 6.04314}, {"ts": 1775758380000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1666.0, "quote_volume": 92.9628, "trades": 2, "taker_buy_quote": 92.9628}, {"ts": 1775758440000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 54035.4, "quote_volume": 3009.77178, "trades": 24, "taker_buy_quote": 267.89472}, {"ts": 1775758500000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 50636.2, "quote_volume": 2822.14552, "trades": 13, "taker_buy_quote": 2822.14552}, {"ts": 1775758560000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10471.7, "quote_volume": 584.32086, "trades": 15, "taker_buy_quote": 584.32086}, {"ts": 1775758740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3472.4, "quote_volume": 193.75992, "trades": 5, "taker_buy_quote": 193.75992}, {"ts": 1775758800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 3017.5, "quote_volume": 168.09325, "trades": 2, "taker_buy_quote": 10.323}, {"ts": 1775758920000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 3469.8, "quote_volume": 193.35746, "trades": 2, "taker_buy_quote": 49.9968}, {"ts": 1775758980000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 54569.5, "quote_volume": 3039.52115, "trades": 23, "taker_buy_quote": 1951.21556}, {"ts": 1775759040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1733.2, "quote_volume": 96.53924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 26607.3, "quote_volume": 1482.02661, "trades": 16, "taker_buy_quote": 116.23476}, {"ts": 1775759160000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 17680.4, "quote_volume": 983.75435, "trades": 14, "taker_buy_quote": 338.3218}, {"ts": 1775759220000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 17125.2, "quote_volume": 952.32715, "trades": 14, "taker_buy_quote": 92.47871}, {"ts": 1775759280000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 52701.2, "quote_volume": 2940.25114, "trades": 35, "taker_buy_quote": 2339.101}, {"ts": 1775759340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 178.8, "quote_volume": 9.99492, "trades": 1, "taker_buy_quote": 9.99492}, {"ts": 1775759400000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 48269.6, "quote_volume": 2693.65055, "trades": 44, "taker_buy_quote": 115.64033}, {"ts": 1775759460000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 683.2, "quote_volume": 38.12256, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 50362.3, "quote_volume": 2810.21634, "trades": 60, "taker_buy_quote": 1351.23048}, {"ts": 1775759580000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 60063.2, "quote_volume": 3345.57722, "trades": 67, "taker_buy_quote": 824.11177}, {"ts": 1775759640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1737.8, "quote_volume": 96.79546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 45935.8, "quote_volume": 2563.21764, "trades": 31, "taker_buy_quote": 770.02884}, {"ts": 1775759760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 24816.8, "quote_volume": 1384.77744, "trades": 6, "taker_buy_quote": 1384.77744}, {"ts": 1775759820000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 5627.0, "quote_volume": 314.07341, "trades": 7, "taker_buy_quote": 48.52679}, {"ts": 1775759880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 26087.5, "quote_volume": 1455.6825, "trades": 13, "taker_buy_quote": 1385.8209}, {"ts": 1775759940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10614.8, "quote_volume": 592.30584, "trades": 6, "taker_buy_quote": 319.87908}, {"ts": 1775760000000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 6356.9, "quote_volume": 354.72562, "trades": 20, "taker_buy_quote": 5.9254}, {"ts": 1775760060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 18841.5, "quote_volume": 1051.3557, "trades": 9, "taker_buy_quote": 166.52952}, {"ts": 1775760120000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1236.4, "quote_volume": 69.00811, "trades": 2, "taker_buy_quote": 9.49741}, {"ts": 1775760180000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2424.9, "quote_volume": 135.30942, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5000.0, "quote_volume": 279.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760420000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 18074.5, "quote_volume": 1008.76393, "trades": 19, "taker_buy_quote": 789.70987}, {"ts": 1775760480000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760540000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9261.7, "quote_volume": 517.72903, "trades": 2, "taker_buy_quote": 517.72903}, {"ts": 1775760600000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 179.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2932.1, "quote_volume": 163.61118, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760960000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 1560.0, "quote_volume": 87.048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761020000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 3491.6, "quote_volume": 194.83128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 134.3, "quote_volume": 7.50737, "trades": 1, "taker_buy_quote": 7.50737}, {"ts": 1775761140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 53697.4, "quote_volume": 3001.68466, "trades": 31, "taker_buy_quote": 2302.34771}, {"ts": 1775761200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 39963.0, "quote_volume": 2233.9317, "trades": 91, "taker_buy_quote": 873.15241}, {"ts": 1775761260000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1946.2, "quote_volume": 108.81404, "trades": 2, "taker_buy_quote": 12.0176}, {"ts": 1775761320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 18737.2, "quote_volume": 1047.40948, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775761380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 913.2, "quote_volume": 51.04788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 44498.6, "quote_volume": 2491.9216, "trades": 14, "taker_buy_quote": 2491.9216}, {"ts": 1775761500000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 567.3, "quote_volume": 31.82553, "trades": 1, "taker_buy_quote": 31.82553}, {"ts": 1775761560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 659.2, "quote_volume": 36.98112, "trades": 1, "taker_buy_quote": 36.98112}, {"ts": 1775761620000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 12168.0, "quote_volume": 682.56744, "trades": 10, "taker_buy_quote": 650.44584}, {"ts": 1775761680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 18460.0, "quote_volume": 1035.606, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 177.9, "quote_volume": 9.99798, "trades": 1, "taker_buy_quote": 9.99798}, {"ts": 1775761800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 21885.7, "quote_volume": 1229.97634, "trades": 11, "taker_buy_quote": 1229.97634}, {"ts": 1775761860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5022.7, "quote_volume": 282.27574, "trades": 4, "taker_buy_quote": 282.27574}, {"ts": 1775761920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 7714.7, "quote_volume": 433.56614, "trades": 2, "taker_buy_quote": 433.56614}, {"ts": 1775761980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 23750.2, "quote_volume": 1332.38622, "trades": 14, "taker_buy_quote": 11.32659}, {"ts": 1775762100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 56933.4, "quote_volume": 3193.96374, "trades": 13, "taker_buy_quote": 3193.96374}, {"ts": 1775762160000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 54763.0, "quote_volume": 3064.27967, "trades": 39, "taker_buy_quote": 2204.71615}, {"ts": 1775762220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5565.4, "quote_volume": 311.6624, "trades": 2, "taker_buy_quote": 311.6624}, {"ts": 1775762280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 56505.3, "quote_volume": 3159.52091, "trades": 11, "taker_buy_quote": 489.7984}, {"ts": 1775762400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 27847.7, "quote_volume": 1556.68643, "trades": 33, "taker_buy_quote": 1556.68643}, {"ts": 1775762460000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 64610.5, "quote_volume": 3606.08011, "trades": 30, "taker_buy_quote": 311.40306}, {"ts": 1775762520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 8664.2, "quote_volume": 483.46236, "trades": 8, "taker_buy_quote": 483.46236}, {"ts": 1775762580000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 8636.5, "quote_volume": 481.09885, "trades": 11, "taker_buy_quote": 258.55507}, {"ts": 1775762640000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 7608.8, "quote_volume": 423.23188, "trades": 4, "taker_buy_quote": 101.7082}, {"ts": 1775762700000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 445.6, "quote_volume": 24.81992, "trades": 1, "taker_buy_quote": 24.81992}, {"ts": 1775762760000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4203.8, "quote_volume": 234.15166, "trades": 1, "taker_buy_quote": 234.15166}, {"ts": 1775762820000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 657.1, "quote_volume": 36.53476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 112733.3, "quote_volume": 6285.49545, "trades": 35, "taker_buy_quote": 6146.97267}, {"ts": 1775763060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 36571.2, "quote_volume": 2040.67296, "trades": 17, "taker_buy_quote": 1775.86848}, {"ts": 1775763120000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 67758.4, "quote_volume": 3774.12891, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 451.5, "quote_volume": 25.1034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763240000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7391.2, "quote_volume": 410.95072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 96821.8, "quote_volume": 5385.08126, "trades": 33, "taker_buy_quote": 3312.20206}, {"ts": 1775763360000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 3769.6, "quote_volume": 209.59873, "trades": 3, "taker_buy_quote": 4.99629}, {"ts": 1775763420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 448.8, "quote_volume": 24.99816, "trades": 1, "taker_buy_quote": 24.99816}, {"ts": 1775763480000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 32973.3, "quote_volume": 1836.58557, "trades": 16, "taker_buy_quote": 1721.45863}, {"ts": 1775763540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 13260.0, "quote_volume": 738.582, "trades": 23, "taker_buy_quote": 447.57735}, {"ts": 1775763600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 179.2, "quote_volume": 9.99936, "trades": 1, "taker_buy_quote": 9.99936}, {"ts": 1775763720000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 49162.8, "quote_volume": 2745.97592, "trades": 22, "taker_buy_quote": 2738.61032}, {"ts": 1775763840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3198.6, "quote_volume": 178.80174, "trades": 2, "taker_buy_quote": 178.80174}, {"ts": 1775763900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 61804.2, "quote_volume": 3460.70048, "trades": 51, "taker_buy_quote": 2757.80528}, {"ts": 1775763960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1920.2, "quote_volume": 107.5312, "trades": 2, "taker_buy_quote": 107.5312}, {"ts": 1775764080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 114224.7, "quote_volume": 6385.08873, "trades": 24, "taker_buy_quote": 3114.26167}, {"ts": 1775764260000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 7974.1, "quote_volume": 446.30494, "trades": 9, "taker_buy_quote": 446.30494}, {"ts": 1775764320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3492.9, "quote_volume": 195.25311, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 63188.6, "quote_volume": 3532.24274, "trades": 26, "taker_buy_quote": 1931.92636}, {"ts": 1775764440000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 9766.1, "quote_volume": 545.90841, "trades": 11, "taker_buy_quote": 400.16015}, {"ts": 1775764500000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 9297.3, "quote_volume": 519.65594, "trades": 3, "taker_buy_quote": 484.4294}, {"ts": 1775764560000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 5382.9, "quote_volume": 300.41948, "trades": 2, "taker_buy_quote": 29.99594}, {"ts": 1775764620000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 28556.0, "quote_volume": 1593.4248, "trades": 11, "taker_buy_quote": 362.7}, {"ts": 1775764680000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 22320.1, "quote_volume": 1245.46158, "trades": 17, "taker_buy_quote": 153.57276}, {"ts": 1775764740000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2294.2, "quote_volume": 128.01636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 61736.8, "quote_volume": 3451.08712, "trades": 29, "taker_buy_quote": 2884.54062}, {"ts": 1775764860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 9204.2, "quote_volume": 514.51478, "trades": 13, "taker_buy_quote": 157.88955}, {"ts": 1775764920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6227.6, "quote_volume": 348.12284, "trades": 6, "taker_buy_quote": 348.12284}, {"ts": 1775764980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3667.2, "quote_volume": 204.99648, "trades": 3, "taker_buy_quote": 204.99648}, {"ts": 1775765040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 1956.9, "quote_volume": 109.38175, "trades": 6, "taker_buy_quote": 104.38207}, {"ts": 1775765160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 8667.5, "quote_volume": 484.51325, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 84689.0, "quote_volume": 4734.1151, "trades": 11, "taker_buy_quote": 261.14244}, {"ts": 1775765280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 10865.2, "quote_volume": 607.36468, "trades": 26, "taker_buy_quote": 492.01503}, {"ts": 1775765340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 357.1, "quote_volume": 19.9976, "trades": 1, "taker_buy_quote": 19.9976}, {"ts": 1775765400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 446.4, "quote_volume": 24.9984, "trades": 1, "taker_buy_quote": 24.9984}, {"ts": 1775765460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 440.8, "quote_volume": 24.6848, "trades": 1, "taker_buy_quote": 24.6848}, {"ts": 1775765580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 214.6, "quote_volume": 11.99614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 13825.3, "quote_volume": 774.2168, "trades": 1, "taker_buy_quote": 774.2168}, {"ts": 1775765700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765820000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 246087.0, "quote_volume": 13782.01771, "trades": 15, "taker_buy_quote": 13782.01771}, {"ts": 1775765880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 134.0, "quote_volume": 7.5174, "trades": 1, "taker_buy_quote": 7.5174}, {"ts": 1775765940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 437.0, "quote_volume": 24.5157, "trades": 1, "taker_buy_quote": 24.5157}, {"ts": 1775766000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766060000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3832.6, "quote_volume": 214.98376, "trades": 3, "taker_buy_quote": 200.92776}, {"ts": 1775766120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 196.0, "quote_volume": 10.9956, "trades": 2, "taker_buy_quote": 10.9956}, {"ts": 1775766180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1802.1, "quote_volume": 100.9176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3626.5, "quote_volume": 203.44665, "trades": 6, "taker_buy_quote": 203.44665}, {"ts": 1775766300000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 14937.2, "quote_volume": 838.26325, "trades": 13, "taker_buy_quote": 838.26325}, {"ts": 1775766360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 114347.2, "quote_volume": 6414.87792, "trades": 45, "taker_buy_quote": 2012.34066}, {"ts": 1775766420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8631.0, "quote_volume": 484.1991, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 5988.5, "quote_volume": 336.31072, "trades": 9, "taker_buy_quote": 336.31072}, {"ts": 1775766540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 13421.7, "quote_volume": 754.29954, "trades": 1, "taker_buy_quote": 754.29954}, {"ts": 1775766600000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 51698.4, "quote_volume": 2900.32227, "trades": 20, "taker_buy_quote": 1012.55166}, {"ts": 1775766660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 20940.1, "quote_volume": 1174.73961, "trades": 13, "taker_buy_quote": 901.62798}, {"ts": 1775766720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 21891.8, "quote_volume": 1228.12998, "trades": 21, "taker_buy_quote": 352.42581}, {"ts": 1775766780000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 223404.3, "quote_volume": 12544.8908, "trades": 51, "taker_buy_quote": 10526.46329}, {"ts": 1775766840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 80614.0, "quote_volume": 4522.4454, "trades": 19, "taker_buy_quote": 2198.28972}, {"ts": 1775766960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 10288.5, "quote_volume": 577.18485, "trades": 37, "taker_buy_quote": 178.70655}, {"ts": 1775767020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 482.6, "quote_volume": 27.0256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1782.5, "quote_volume": 99.99825, "trades": 1, "taker_buy_quote": 99.99825}, {"ts": 1775767140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 516.7, "quote_volume": 28.98687, "trades": 1, "taker_buy_quote": 28.98687}, {"ts": 1775767200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2070.3, "quote_volume": 115.9368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 129219.8, "quote_volume": 7235.5391, "trades": 23, "taker_buy_quote": 341.264}, {"ts": 1775767500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4206.2, "quote_volume": 235.5472, "trades": 4, "taker_buy_quote": 235.5472}, {"ts": 1775767560000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1945.7, "quote_volume": 108.78063, "trades": 3, "taker_buy_quote": 8.96}, {"ts": 1775767620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1701.8, "quote_volume": 95.13062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 16010.7, "quote_volume": 896.58528, "trades": 4, "taker_buy_quote": 888.804}, {"ts": 1775767860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1137.0, "quote_volume": 63.5583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 19101.6, "quote_volume": 1069.6896, "trades": 8, "taker_buy_quote": 901.6896}, {"ts": 1775767980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 499.8, "quote_volume": 28.03878, "trades": 3, "taker_buy_quote": 28.03878}, {"ts": 1775768100000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2494.1, "quote_volume": 139.91901, "trades": 2, "taker_buy_quote": 139.91901}, {"ts": 1775768160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1906.1, "quote_volume": 106.93221, "trades": 2, "taker_buy_quote": 106.93221}, {"ts": 1775768220000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1074.0, "quote_volume": 60.16008, "trades": 4, "taker_buy_quote": 9.02088}, {"ts": 1775768280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 134.0, "quote_volume": 7.5174, "trades": 1, "taker_buy_quote": 7.5174}, {"ts": 1775768340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 3235.3, "quote_volume": 181.1768, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2013.9, "quote_volume": 112.7784, "trades": 4, "taker_buy_quote": 112.7784}, {"ts": 1775768460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1027.0, "quote_volume": 57.4093, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 10300.4, "quote_volume": 576.8224, "trades": 8, "taker_buy_quote": 211.1144}, {"ts": 1775768640000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1817.6, "quote_volume": 101.79451, "trades": 2, "taker_buy_quote": 4.99851}, {"ts": 1775768700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 11176.4, "quote_volume": 626.932, "trades": 12, "taker_buy_quote": 585.9084}, {"ts": 1775768820000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 77923.3, "quote_volume": 4382.1896, "trades": 32, "taker_buy_quote": 4019.90891}, {"ts": 1775768880000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 26744.2, "quote_volume": 1503.01891, "trades": 24, "taker_buy_quote": 187.5391}, {"ts": 1775768940000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 225460.7, "quote_volume": 12648.33051, "trades": 23, "taker_buy_quote": 8892.11367}, {"ts": 1775769000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 5801.3, "quote_volume": 325.45293, "trades": 26, "taker_buy_quote": 243.26643}, {"ts": 1775769060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 18809.2, "quote_volume": 1055.19612, "trades": 13, "taker_buy_quote": 1055.19612}, {"ts": 1775769120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1858.3, "quote_volume": 104.43646, "trades": 8, "taker_buy_quote": 91.16202}, {"ts": 1775769240000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3678.9, "quote_volume": 206.78082, "trades": 8, "taker_buy_quote": 43.14328}, {"ts": 1775769300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 38936.5, "quote_volume": 2188.2313, "trades": 15, "taker_buy_quote": 1711.46984}, {"ts": 1775769360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2335.9, "quote_volume": 131.27758, "trades": 6, "taker_buy_quote": 65.69218}, {"ts": 1775769420000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 106414.3, "quote_volume": 5975.27012, "trades": 37, "taker_buy_quote": 1082.43749}, {"ts": 1775769480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1727.0, "quote_volume": 96.8847, "trades": 1, "taker_buy_quote": 96.8847}, {"ts": 1775769540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1745.8, "quote_volume": 97.93938, "trades": 3, "taker_buy_quote": 97.93938}, {"ts": 1775769600000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 15817.2, "quote_volume": 885.50833, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775769660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 266.2, "quote_volume": 14.88058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769720000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 12334.6, "quote_volume": 689.54788, "trades": 3, "taker_buy_quote": 24.4944}, {"ts": 1775769780000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 56925.8, "quote_volume": 3187.8448, "trades": 25, "taker_buy_quote": 3187.8448}, {"ts": 1775769840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 355.7, "quote_volume": 19.9192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 87069.2, "quote_volume": 4875.8752, "trades": 25, "taker_buy_quote": 181.0816}, {"ts": 1775770260000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 7760.4, "quote_volume": 435.16225, "trades": 8, "taker_buy_quote": 325.29585}, {"ts": 1775770320000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5121.6, "quote_volume": 286.8096, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4635.4, "quote_volume": 259.5824, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775770440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2319.7, "quote_volume": 129.9032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 15207.9, "quote_volume": 853.16319, "trades": 23, "taker_buy_quote": 617.82369}, {"ts": 1775770620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 7172.0, "quote_volume": 402.3492, "trades": 4, "taker_buy_quote": 402.3492}, {"ts": 1775770680000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3389.9, "quote_volume": 189.99482, "trades": 5, "taker_buy_quote": 89.99562}, {"ts": 1775770740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 64551.5, "quote_volume": 3621.33915, "trades": 13, "taker_buy_quote": 3621.33915}, {"ts": 1775770800000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2118.4, "quote_volume": 118.84224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775770860000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 9523.3, "quote_volume": 535.71215, "trades": 14, "taker_buy_quote": 399.80369}, {"ts": 1775770920000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4774.4, "quote_volume": 268.78983, "trades": 3, "taker_buy_quote": 263.79365}, {"ts": 1775770980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 21794.6, "quote_volume": 1224.85652, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 18351.9, "quote_volume": 1031.37678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 91.0, "quote_volume": 5.1233, "trades": 1, "taker_buy_quote": 5.1233}, {"ts": 1775771160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1516.3, "quote_volume": 85.36769, "trades": 2, "taker_buy_quote": 85.36769}, {"ts": 1775771340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 77705.7, "quote_volume": 4374.83091, "trades": 25, "taker_buy_quote": 4274.83648}, {"ts": 1775771400000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 108328.2, "quote_volume": 6101.499, "trades": 18, "taker_buy_quote": 1478.43576}, {"ts": 1775771460000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2253.6, "quote_volume": 126.87768, "trades": 2, "taker_buy_quote": 126.87768}, {"ts": 1775771520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2384.1, "quote_volume": 134.22483, "trades": 1, "taker_buy_quote": 134.22483}, {"ts": 1775771580000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5512.6, "quote_volume": 310.35938, "trades": 2, "taker_buy_quote": 310.35938}, {"ts": 1775771640000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 67119.4, "quote_volume": 3772.21862, "trades": 21, "taker_buy_quote": 1177.41404}, {"ts": 1775771700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1541.3, "quote_volume": 86.46693, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 68897.1, "quote_volume": 3871.84145, "trades": 26, "taker_buy_quote": 3773.34668}, {"ts": 1775771820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3002.5, "quote_volume": 168.7405, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 18971.5, "quote_volume": 1066.1983, "trades": 12, "taker_buy_quote": 144.11928}, {"ts": 1775771940000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4157.8, "quote_volume": 233.25258, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 358.1, "quote_volume": 20.12522, "trades": 1, "taker_buy_quote": 20.12522}, {"ts": 1775772060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4046.2, "quote_volume": 226.99182, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1308.5, "quote_volume": 73.40685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772180000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 56138.8, "quote_volume": 3154.76725, "trades": 20, "taker_buy_quote": 2513.93278}, {"ts": 1775772240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1600.9, "quote_volume": 89.97058, "trades": 6, "taker_buy_quote": 69.2665}, {"ts": 1775772300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 46487.7, "quote_volume": 2612.60874, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 35347.5, "quote_volume": 1982.99475, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 35880.5, "quote_volume": 2016.44845, "trades": 9, "taker_buy_quote": 1996.4488}, {"ts": 1775772540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 30289.6, "quote_volume": 1702.27552, "trades": 7, "taker_buy_quote": 1702.27552}, {"ts": 1775772600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3447.6, "quote_volume": 193.75512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772660000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 14352.8, "quote_volume": 806.63714, "trades": 7, "taker_buy_quote": 5.50614}, {"ts": 1775772720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 65508.4, "quote_volume": 3681.57208, "trades": 34, "taker_buy_quote": 1646.71058}, {"ts": 1775772780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 2440.0, "quote_volume": 137.372, "trades": 1, "taker_buy_quote": 137.372}, {"ts": 1775772840000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 28695.6, "quote_volume": 1617.33847, "trades": 24, "taker_buy_quote": 1617.33847}, {"ts": 1775772900000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 121347.6, "quote_volume": 6842.07919, "trades": 29, "taker_buy_quote": 5713.21352}, {"ts": 1775772960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 32276.2, "quote_volume": 1823.6053, "trades": 6, "taker_buy_quote": 1823.6053}, {"ts": 1775773020000, "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0567, "volume": 1024041.9, "quote_volume": 58051.94596, "trades": 228, "taker_buy_quote": 50032.47188}, {"ts": 1775773080000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 11934.8, "quote_volume": 676.67645, "trades": 9, "taker_buy_quote": 661.55859}, {"ts": 1775773140000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 46249.0, "quote_volume": 2617.42089, "trades": 72, "taker_buy_quote": 53.84358}, {"ts": 1775773200000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 42116.1, "quote_volume": 2379.25209, "trades": 38, "taker_buy_quote": 87.85413}, {"ts": 1775773260000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 884.0, "quote_volume": 49.946, "trades": 1, "taker_buy_quote": 49.946}, {"ts": 1775773320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 294.7, "quote_volume": 16.62108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773380000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3441.7, "quote_volume": 194.11188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 224.4, "quote_volume": 12.6786, "trades": 1, "taker_buy_quote": 12.6786}, {"ts": 1775773560000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 359826.7, "quote_volume": 20283.66948, "trades": 89, "taker_buy_quote": 10559.38284}, {"ts": 1775773620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 103923.1, "quote_volume": 5861.26284, "trades": 29, "taker_buy_quote": 5861.26284}, {"ts": 1775773680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8776.1, "quote_volume": 494.97204, "trades": 6, "taker_buy_quote": 494.97204}, {"ts": 1775773740000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 179455.5, "quote_volume": 10125.90399, "trades": 73, "taker_buy_quote": 5412.76467}, {"ts": 1775773800000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 107636.5, "quote_volume": 6070.17698, "trades": 38, "taker_buy_quote": 2573.28384}, {"ts": 1775773860000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 54084.8, "quote_volume": 3045.17467, "trades": 50, "taker_buy_quote": 1498.79581}, {"ts": 1775773920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773980000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 31433.1, "quote_volume": 1771.77342, "trades": 33, "taker_buy_quote": 1344.92371}, {"ts": 1775774040000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 4808.0, "quote_volume": 270.88634, "trades": 3, "taker_buy_quote": 110.51016}, {"ts": 1775774100000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 18638.2, "quote_volume": 1049.39241, "trades": 9, "taker_buy_quote": 34.827}, {"ts": 1775774160000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 36672.6, "quote_volume": 2066.17688, "trades": 16, "taker_buy_quote": 2066.17688}, {"ts": 1775774220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774280000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 9015.4, "quote_volume": 507.67414, "trades": 7, "taker_buy_quote": 60.41568}, {"ts": 1775774340000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 1072.1, "quote_volume": 60.43092, "trades": 6, "taker_buy_quote": 40.43316}, {"ts": 1775774400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774460000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 28931.4, "quote_volume": 1628.92824, "trades": 35, "taker_buy_quote": 88.56024}, {"ts": 1775774520000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 21577.5, "quote_volume": 1214.59325, "trades": 5, "taker_buy_quote": 1090.95325}, {"ts": 1775774640000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6132.1, "quote_volume": 345.23723, "trades": 2, "taker_buy_quote": 345.23723}, {"ts": 1775774700000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 10219.2, "quote_volume": 575.20508, "trades": 9, "taker_buy_quote": 498.84052}, {"ts": 1775774760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 531.6, "quote_volume": 29.87592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 87318.0, "quote_volume": 4907.2716, "trades": 39, "taker_buy_quote": 227.34586}, {"ts": 1775774880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 42076.8, "quote_volume": 2365.3484, "trades": 27, "taker_buy_quote": 2365.3484}, {"ts": 1775775000000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 37478.8, "quote_volume": 2108.31528, "trades": 12, "taker_buy_quote": 1601.13838}, {"ts": 1775775060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1132.0, "quote_volume": 63.6184, "trades": 3, "taker_buy_quote": 63.6184}, {"ts": 1775775120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 28068.3, "quote_volume": 1574.63163, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775775180000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2315.3, "quote_volume": 129.6568, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775775360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 100.6, "quote_volume": 5.64366, "trades": 1, "taker_buy_quote": 5.64366}, {"ts": 1775775420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 17891.7, "quote_volume": 1001.9352, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1653.3, "quote_volume": 92.43224, "trades": 6, "taker_buy_quote": 7.1512}, {"ts": 1775775540000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 49121.2, "quote_volume": 2746.10722, "trades": 40, "taker_buy_quote": 129.9984}, {"ts": 1775775600000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 136138.2, "quote_volume": 7610.60698, "trades": 74, "taker_buy_quote": 3311.70133}, {"ts": 1775775660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 11622.1, "quote_volume": 649.67539, "trades": 9, "taker_buy_quote": 649.67539}, {"ts": 1775775720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6422.7, "quote_volume": 359.02893, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775775780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2652.2, "quote_volume": 148.25798, "trades": 1, "taker_buy_quote": 148.25798}, {"ts": 1775775840000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 27605.6, "quote_volume": 1541.31631, "trades": 31, "taker_buy_quote": 516.42097}, {"ts": 1775775900000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 196.7, "quote_volume": 10.99553, "trades": 1, "taker_buy_quote": 10.99553}, {"ts": 1775775960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776080000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 34554.5, "quote_volume": 1932.4894, "trades": 18, "taker_buy_quote": 1932.4894}, {"ts": 1775776140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 31111.2, "quote_volume": 1739.11608, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775776200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 31934.8, "quote_volume": 1785.15532, "trades": 16, "taker_buy_quote": 1084.84571}, {"ts": 1775776260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3472.8, "quote_volume": 194.12952, "trades": 7, "taker_buy_quote": 143.81952}, {"ts": 1775776320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 31258.8, "quote_volume": 1747.36692, "trades": 24, "taker_buy_quote": 196.66179}, {"ts": 1775776380000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 103654.0, "quote_volume": 5784.12462, "trades": 44, "taker_buy_quote": 2182.6587}, {"ts": 1775776440000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 56704.0, "quote_volume": 3163.96842, "trades": 38, "taker_buy_quote": 2433.1869}, {"ts": 1775776500000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 13863.4, "quote_volume": 773.5172, "trades": 11, "taker_buy_quote": 573.59052}, {"ts": 1775776560000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 60173.5, "quote_volume": 3351.66395, "trades": 23, "taker_buy_quote": 297.79448}, {"ts": 1775776620000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 55987.4, "quote_volume": 3120.83569, "trades": 24, "taker_buy_quote": 3120.83569}, {"ts": 1775776680000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 25471.4, "quote_volume": 1423.12803, "trades": 18, "taker_buy_quote": 735.06264}, {"ts": 1775776740000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 36889.8, "quote_volume": 2062.03081, "trades": 12, "taker_buy_quote": 2001.20323}, {"ts": 1775776800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4303.4, "quote_volume": 240.56006, "trades": 13, "taker_buy_quote": 163.23918}, {"ts": 1775776860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5965.8, "quote_volume": 333.48822, "trades": 10, "taker_buy_quote": 333.48822}, {"ts": 1775776920000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 88558.1, "quote_volume": 4952.20829, "trades": 25, "taker_buy_quote": 2804.79302}, {"ts": 1775776980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 66851.7, "quote_volume": 3743.6952, "trades": 36, "taker_buy_quote": 2339.9936}, {"ts": 1775777040000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 41887.0, "quote_volume": 2346.56966, "trades": 27, "taker_buy_quote": 2046.80166}, {"ts": 1775777100000, "open": 0.056, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 95168.9, "quote_volume": 5320.41904, "trades": 30, "taker_buy_quote": 1170.72164}, {"ts": 1775777160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4395.5, "quote_volume": 246.148, "trades": 2, "taker_buy_quote": 246.148}, {"ts": 1775777340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 26502.6, "quote_volume": 1481.49534, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775777400000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 29042.0, "quote_volume": 1618.6314, "trades": 26, "taker_buy_quote": 360.92486}, {"ts": 1775777460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 26062.7, "quote_volume": 1451.69239, "trades": 12, "taker_buy_quote": 1451.69239}, {"ts": 1775777520000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 11276.3, "quote_volume": 628.08991, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775777580000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 52088.9, "quote_volume": 2901.35173, "trades": 21, "taker_buy_quote": 1318.66408}, {"ts": 1775777640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 33356.2, "quote_volume": 1857.94034, "trades": 20, "taker_buy_quote": 1549.10055}, {"ts": 1775777700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 28708.2, "quote_volume": 1601.91756, "trades": 17, "taker_buy_quote": 1601.91756}, {"ts": 1775777760000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 6419.0, "quote_volume": 358.19105, "trades": 4, "taker_buy_quote": 6.06515}, {"ts": 1775777820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4458.4, "quote_volume": 248.77872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 41735.9, "quote_volume": 2333.03681, "trades": 17, "taker_buy_quote": 1826.253}, {"ts": 1775778000000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1968.7, "quote_volume": 110.2472, "trades": 3, "taker_buy_quote": 110.2472}, {"ts": 1775778060000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 357.1, "quote_volume": 19.9976, "trades": 1, "taker_buy_quote": 19.9976}, {"ts": 1775778120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 48268.1, "quote_volume": 2703.0136, "trades": 34, "taker_buy_quote": 2171.428}, {"ts": 1775778240000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 71247.8, "quote_volume": 3992.47305, "trades": 14, "taker_buy_quote": 1456.49625}, {"ts": 1775778300000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 40696.6, "quote_volume": 2274.93994, "trades": 39, "taker_buy_quote": 1015.23344}, {"ts": 1775778360000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1733.2, "quote_volume": 96.88588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 4326.6, "quote_volume": 241.91051, "trades": 3, "taker_buy_quote": 29.9992}, {"ts": 1775778480000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 65669.2, "quote_volume": 3670.94534, "trades": 20, "taker_buy_quote": 1774.64405}, {"ts": 1775778540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778660000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 1939.4, "quote_volume": 108.58562, "trades": 4, "taker_buy_quote": 96.9696}, {"ts": 1775778720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 103947.8, "quote_volume": 5822.0102, "trades": 21, "taker_buy_quote": 5299.1382}, {"ts": 1775778840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778900000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 143733.8, "quote_volume": 8064.66268, "trades": 40, "taker_buy_quote": 4885.41958}, {"ts": 1775778960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 863.5, "quote_volume": 48.44235, "trades": 1, "taker_buy_quote": 48.44235}, {"ts": 1775779020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3162.9, "quote_volume": 177.43869, "trades": 1, "taker_buy_quote": 177.43869}, {"ts": 1775779080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 13642.9, "quote_volume": 764.0024, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775779140000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 37629.8, "quote_volume": 2107.2688, "trades": 13, "taker_buy_quote": 2056.8688}, {"ts": 1775779200000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 218877.3, "quote_volume": 12283.54977, "trades": 63, "taker_buy_quote": 9902.26497}, {"ts": 1775779260000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 157941.9, "quote_volume": 8868.77537, "trades": 47, "taker_buy_quote": 7458.13526}, {"ts": 1775779320000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 271791.0, "quote_volume": 15271.62029, "trades": 86, "taker_buy_quote": 7183.95493}, {"ts": 1775779380000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 55982.0, "quote_volume": 3146.1884, "trades": 26, "taker_buy_quote": 3146.1884}, {"ts": 1775779440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 149840.1, "quote_volume": 8421.01362, "trades": 53, "taker_buy_quote": 5164.40346}, {"ts": 1775779500000, "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 319680.8, "quote_volume": 18024.42071, "trades": 76, "taker_buy_quote": 15536.18048}, {"ts": 1775779560000, "open": 0.0563, "high": 0.0566, "low": 0.0562, "close": 0.0564, "volume": 949827.6, "quote_volume": 53595.40562, "trades": 165, "taker_buy_quote": 41380.96372}, {"ts": 1775779620000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 31185.8, "quote_volume": 1755.3467, "trades": 36, "taker_buy_quote": 239.08157}, {"ts": 1775779680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 62634.0, "quote_volume": 3520.0308, "trades": 21, "taker_buy_quote": 2104.31908}, {"ts": 1775779740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 96244.6, "quote_volume": 5408.94652, "trades": 38, "taker_buy_quote": 4744.6569}, {"ts": 1775779800000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 435609.4, "quote_volume": 24483.40596, "trades": 146, "taker_buy_quote": 18649.21652}, {"ts": 1775779860000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 65494.9, "quote_volume": 3687.41029, "trades": 41, "taker_buy_quote": 709.69766}, {"ts": 1775779920000, "open": 0.0564, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 280336.1, "quote_volume": 15810.15796, "trades": 120, "taker_buy_quote": 7701.16715}, {"ts": 1775779980000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 37879.9, "quote_volume": 2132.63837, "trades": 16, "taker_buy_quote": 64.53669}, {"ts": 1775780040000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 58360.1, "quote_volume": 3291.30274, "trades": 28, "taker_buy_quote": 1783.36236}, {"ts": 1775780100000, "open": 0.0564, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 258556.7, "quote_volume": 14519.31172, "trades": 83, "taker_buy_quote": 2400.46836}, {"ts": 1775780160000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 46996.0, "quote_volume": 2642.16438, "trades": 31, "taker_buy_quote": 2456.8075}, {"ts": 1775780220000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 3133.5, "quote_volume": 176.22887, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775780280000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 111269.2, "quote_volume": 6248.77493, "trades": 53, "taker_buy_quote": 4605.99302}, {"ts": 1775780340000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 66448.5, "quote_volume": 3734.52415, "trades": 21, "taker_buy_quote": 1149.98169}, {"ts": 1775780400000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 7534.9, "quote_volume": 423.71487, "trades": 3, "taker_buy_quote": 142.71487}, {"ts": 1775780460000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 118829.8, "quote_volume": 6667.84707, "trades": 60, "taker_buy_quote": 3588.80676}, {"ts": 1775780520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 38470.5, "quote_volume": 2162.0421, "trades": 18, "taker_buy_quote": 2082.99118}, {"ts": 1775780640000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 44632.9, "quote_volume": 2508.2689, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775780700000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 73881.8, "quote_volume": 4154.70555, "trades": 27, "taker_buy_quote": 2450.47238}, {"ts": 1775780760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 463.6, "quote_volume": 26.00796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 25636.8, "quote_volume": 1440.78816, "trades": 7, "taker_buy_quote": 1440.78816}, {"ts": 1775780880000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780940000, "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0564, "volume": 130987.6, "quote_volume": 7389.28301, "trades": 53, "taker_buy_quote": 6137.63024}, {"ts": 1775781000000, "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 120228.5, "quote_volume": 6779.95356, "trades": 24, "taker_buy_quote": 2227.0718}, {"ts": 1775781060000, "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0563, "volume": 69652.2, "quote_volume": 3921.43853, "trades": 24, "taker_buy_quote": 876.67393}, {"ts": 1775781120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 43814.9, "quote_volume": 2471.16036, "trades": 18, "taker_buy_quote": 2142.58524}, {"ts": 1775781180000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 98224.7, "quote_volume": 5561.1399, "trades": 16, "taker_buy_quote": 5524.74446}, {"ts": 1775781240000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 203966.7, "quote_volume": 11544.25136, "trades": 36, "taker_buy_quote": 7628.75742}, {"ts": 1775781300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 152163.9, "quote_volume": 8612.47674, "trades": 35, "taker_buy_quote": 2132.94836}, {"ts": 1775781360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 891.3, "quote_volume": 50.44758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775781480000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 721311.4, "quote_volume": 40826.21001, "trades": 47, "taker_buy_quote": 2146.64556}, {"ts": 1775781540000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 21742.4, "quote_volume": 1230.44335, "trades": 8, "taker_buy_quote": 1130.7265}, {"ts": 1775781600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 145953.1, "quote_volume": 8275.54077, "trades": 44, "taker_buy_quote": 7077.11823}, {"ts": 1775781660000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 124229.1, "quote_volume": 7049.80037, "trades": 30, "taker_buy_quote": 6074.86711}, {"ts": 1775781720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1000.0, "quote_volume": 56.8, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775781780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 197801.0, "quote_volume": 11235.0968, "trades": 40, "taker_buy_quote": 8339.85312}, {"ts": 1775781840000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 214457.8, "quote_volume": 12129.92001, "trades": 66, "taker_buy_quote": 4731.35763}, {"ts": 1775781900000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 158257.0, "quote_volume": 8957.8753, "trades": 32, "taker_buy_quote": 4534.00798}, {"ts": 1775781960000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 142955.3, "quote_volume": 8101.18534, "trades": 41, "taker_buy_quote": 3683.41627}, {"ts": 1775782020000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 47607.0, "quote_volume": 2699.60845, "trades": 44, "taker_buy_quote": 2020.17802}, {"ts": 1775782080000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 694201.2, "quote_volume": 39464.76202, "trades": 77, "taker_buy_quote": 33173.3756}, {"ts": 1775782140000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 156655.5, "quote_volume": 8879.36686, "trades": 38, "taker_buy_quote": 49.99536}, {"ts": 1775782200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 30630.1, "quote_volume": 1736.72667, "trades": 12, "taker_buy_quote": 1736.72667}, {"ts": 1775782260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782380000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 106510.9, "quote_volume": 6051.48258, "trades": 47, "taker_buy_quote": 4768.94994}, {"ts": 1775782440000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 55615.8, "quote_volume": 3159.82266, "trades": 35, "taker_buy_quote": 2677.4941}, {"ts": 1775782500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8904.1, "quote_volume": 505.75288, "trades": 3, "taker_buy_quote": 505.75288}, {"ts": 1775782560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 528.1, "quote_volume": 29.99608, "trades": 4, "taker_buy_quote": 29.99608}, {"ts": 1775782620000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 66995.7, "quote_volume": 3798.7002, "trades": 18, "taker_buy_quote": 2550.7332}, {"ts": 1775782680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 16289.2, "quote_volume": 923.59764, "trades": 11, "taker_buy_quote": 4.99527}, {"ts": 1775782740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 54134.6, "quote_volume": 3064.01836, "trades": 17, "taker_buy_quote": 471.55724}, {"ts": 1775782800000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 191133.8, "quote_volume": 10814.39365, "trades": 72, "taker_buy_quote": 3495.9815}, {"ts": 1775782860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 94592.5, "quote_volume": 5353.9355, "trades": 43, "taker_buy_quote": 2541.47584}, {"ts": 1775782920000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0568, "volume": 130640.2, "quote_volume": 7407.99691, "trades": 68, "taker_buy_quote": 6536.42223}, {"ts": 1775782980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 176.0, "quote_volume": 9.9968, "trades": 1, "taker_buy_quote": 9.9968}, {"ts": 1775783040000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 173726.4, "quote_volume": 9861.59355, "trades": 50, "taker_buy_quote": 3401.3791}, {"ts": 1775783100000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 31865.5, "quote_volume": 1809.66395, "trades": 13, "taker_buy_quote": 1641.5768}, {"ts": 1775783160000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 5933.2, "quote_volume": 337.1243, "trades": 8, "taker_buy_quote": 331.9271}, {"ts": 1775783220000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 311461.9, "quote_volume": 17692.39986, "trades": 54, "taker_buy_quote": 9220.87802}, {"ts": 1775783280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5749.6, "quote_volume": 326.57728, "trades": 8, "taker_buy_quote": 326.57728}, {"ts": 1775783340000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 416838.2, "quote_volume": 23756.86061, "trades": 80, "taker_buy_quote": 21911.95871}, {"ts": 1775783400000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 77058.2, "quote_volume": 4387.54576, "trades": 23, "taker_buy_quote": 1195.3584}, {"ts": 1775783460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 33746.6, "quote_volume": 1920.18154, "trades": 6, "taker_buy_quote": 1920.18154}, {"ts": 1775783520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1435.7, "quote_volume": 81.8349, "trades": 5, "taker_buy_quote": 81.8349}, {"ts": 1775783580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 45085.5, "quote_volume": 2569.8735, "trades": 20, "taker_buy_quote": 2498.6178}, {"ts": 1775783640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 143745.8, "quote_volume": 8193.5106, "trades": 17, "taker_buy_quote": 4292.043}, {"ts": 1775783700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 33489.1, "quote_volume": 1912.22761, "trades": 12, "taker_buy_quote": 1912.22761}, {"ts": 1775783760000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 318011.0, "quote_volume": 18181.22197, "trades": 44, "taker_buy_quote": 18130.65421}, {"ts": 1775783820000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 354762.2, "quote_volume": 20250.02522, "trades": 92, "taker_buy_quote": 11030.33426}, {"ts": 1775783880000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 82382.8, "quote_volume": 4702.04249, "trades": 37, "taker_buy_quote": 3963.97114}, {"ts": 1775783940000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 15792.5, "quote_volume": 901.52077, "trades": 11, "taker_buy_quote": 757.90927}, {"ts": 1775784000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784060000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 122.3, "quote_volume": 6.99556, "trades": 1, "taker_buy_quote": 6.99556}, {"ts": 1775784120000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0569, "volume": 352740.6, "quote_volume": 20072.32651, "trades": 112, "taker_buy_quote": 8963.17891}, {"ts": 1775784180000, "open": 0.0569, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 42052.1, "quote_volume": 2398.21348, "trades": 33, "taker_buy_quote": 2205.30574}, {"ts": 1775784240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 38870.1, "quote_volume": 2219.48271, "trades": 19, "taker_buy_quote": 2147.79937}, {"ts": 1775784300000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 27664.3, "quote_volume": 1581.28996, "trades": 23, "taker_buy_quote": 1430.41924}, {"ts": 1775784360000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 86379.4, "quote_volume": 4941.23218, "trades": 38, "taker_buy_quote": 3544.95734}, {"ts": 1775784420000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0573, "volume": 302513.9, "quote_volume": 17333.19966, "trades": 31, "taker_buy_quote": 17135.4508}, {"ts": 1775784480000, "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 1302396.8, "quote_volume": 74762.03179, "trades": 350, "taker_buy_quote": 61205.69515}, {"ts": 1775784540000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 2013669.5, "quote_volume": 115433.13221, "trades": 576, "taker_buy_quote": 67977.27052}, {"ts": 1775784600000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 88261.3, "quote_volume": 5068.1004, "trades": 30, "taker_buy_quote": 4563.7193}, {"ts": 1775784660000, "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 562319.4, "quote_volume": 32363.9824, "trades": 111, "taker_buy_quote": 26021.1496}, {"ts": 1775784720000, "open": 0.0575, "high": 0.0577, "low": 0.0575, "close": 0.0577, "volume": 105395.9, "quote_volume": 6073.79946, "trades": 40, "taker_buy_quote": 4521.08724}, {"ts": 1775784780000, "open": 0.0577, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 274777.8, "quote_volume": 15857.06023, "trades": 58, "taker_buy_quote": 9565.41761}, {"ts": 1775784840000, "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0577, "volume": 251907.3, "quote_volume": 14559.43874, "trades": 41, "taker_buy_quote": 10346.03238}, {"ts": 1775784900000, "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 435200.9, "quote_volume": 25184.99042, "trades": 122, "taker_buy_quote": 18991.42969}, {"ts": 1775784960000, "open": 0.0578, "high": 0.0579, "low": 0.0578, "close": 0.0579, "volume": 228631.6, "quote_volume": 13224.78115, "trades": 86, "taker_buy_quote": 5145.22318}, {"ts": 1775785020000, "open": 0.0579, "high": 0.058, "low": 0.0579, "close": 0.058, "volume": 159342.0, "quote_volume": 9226.03303, "trades": 51, "taker_buy_quote": 1646.85934}, {"ts": 1775785080000, "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0576, "volume": 266576.8, "quote_volume": 15405.44399, "trades": 86, "taker_buy_quote": 3973.15566}, {"ts": 1775785140000, "open": 0.0577, "high": 0.0577, "low": 0.0574, "close": 0.0574, "volume": 389450.8, "quote_volume": 22452.83567, "trades": 103, "taker_buy_quote": 16301.69433}, {"ts": 1775785200000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 166347.0, "quote_volume": 9548.2307, "trades": 40, "taker_buy_quote": 5682.04896}, {"ts": 1775785260000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 301838.7, "quote_volume": 17325.54138, "trades": 25, "taker_buy_quote": 12143.55548}, {"ts": 1775785320000, "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 322378.9, "quote_volume": 18465.80418, "trades": 85, "taker_buy_quote": 5638.17489}, {"ts": 1775785380000, "open": 0.0574, "high": 0.0577, "low": 0.0574, "close": 0.0577, "volume": 116460.9, "quote_volume": 6686.10454, "trades": 35, "taker_buy_quote": 6634.35454}, {"ts": 1775785440000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 150279.9, "quote_volume": 8645.91912, "trades": 56, "taker_buy_quote": 2558.65729}, {"ts": 1775785500000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 53224.1, "quote_volume": 3060.2161, "trades": 32, "taker_buy_quote": 206.15475}, {"ts": 1775785560000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 14280.2, "quote_volume": 820.82812, "trades": 15, "taker_buy_quote": 71.48022}, {"ts": 1775785620000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1765.5, "quote_volume": 101.3397, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 78075.7, "quote_volume": 4489.31971, "trades": 24, "taker_buy_quote": 2645.4025}, {"ts": 1775785740000, "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.0572, "volume": 59565.6, "quote_volume": 3409.86475, "trades": 46, "taker_buy_quote": 386.42604}, {"ts": 1775785800000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 408210.5, "quote_volume": 23338.52494, "trades": 76, "taker_buy_quote": 2328.75892}, {"ts": 1775785860000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 60574.3, "quote_volume": 3471.13094, "trades": 16, "taker_buy_quote": 2464.4387}, {"ts": 1775785920000, "open": 0.0574, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 67881.1, "quote_volume": 3897.07505, "trades": 17, "taker_buy_quote": 3897.07505}, {"ts": 1775785980000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 803.0, "quote_volume": 46.1725, "trades": 2, "taker_buy_quote": 46.1725}, {"ts": 1775786040000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 87257.9, "quote_volume": 5008.60346, "trades": 32, "taker_buy_quote": 1442.2611}, {"ts": 1775786100000, "open": 0.0574, "high": 0.0576, "low": 0.0574, "close": 0.0576, "volume": 84318.4, "quote_volume": 4846.90143, "trades": 26, "taker_buy_quote": 3090.30234}, {"ts": 1775786160000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 57160.3, "quote_volume": 3289.50693, "trades": 22, "taker_buy_quote": 2685.86043}, {"ts": 1775786220000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 135624.6, "quote_volume": 7801.53863, "trades": 27, "taker_buy_quote": 3676.79913}, {"ts": 1775786280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 42371.8, "quote_volume": 2436.3785, "trades": 15, "taker_buy_quote": 261.0615}, {"ts": 1775786340000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 129590.0, "quote_volume": 7451.425, "trades": 25, "taker_buy_quote": 5016.3345}, {"ts": 1775786400000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 176661.0, "quote_volume": 10174.38092, "trades": 65, "taker_buy_quote": 3855.64032}, {"ts": 1775786460000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 71879.6, "quote_volume": 4131.7745, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 97939.2, "quote_volume": 5640.21308, "trades": 28, "taker_buy_quote": 5588.37308}, {"ts": 1775786580000, "open": 0.0577, "high": 0.0577, "low": 0.0576, "close": 0.0576, "volume": 17731.6, "quote_volume": 1023.02332, "trades": 8, "taker_buy_quote": 971.18332}, {"ts": 1775786640000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 76159.5, "quote_volume": 4386.7872, "trades": 17, "taker_buy_quote": 673.5744}, {"ts": 1775786700000, "open": 0.0576, "high": 0.0577, "low": 0.0575, "close": 0.0576, "volume": 78106.9, "quote_volume": 4499.01708, "trades": 26, "taker_buy_quote": 1463.46926}, {"ts": 1775786760000, "open": 0.0575, "high": 0.0575, "low": 0.0572, "close": 0.0573, "volume": 91076.9, "quote_volume": 5224.64891, "trades": 61, "taker_buy_quote": 1511.99483}, {"ts": 1775786820000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 130781.3, "quote_volume": 7473.63413, "trades": 68, "taker_buy_quote": 1480.3074}, {"ts": 1775786880000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 66045.6, "quote_volume": 3778.0704, "trades": 16, "taker_buy_quote": 3778.0704}, {"ts": 1775786940000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 54589.1, "quote_volume": 3133.41434, "trades": 14, "taker_buy_quote": 3076.04304}, {"ts": 1775787000000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 500.0, "quote_volume": 28.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787060000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 58336.9, "quote_volume": 3348.53806, "trades": 22, "taker_buy_quote": 1187.38214}, {"ts": 1775787120000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 92026.0, "quote_volume": 5279.30878, "trades": 45, "taker_buy_quote": 1997.62332}, {"ts": 1775787180000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 25344.6, "quote_volume": 1449.71112, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775787240000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 7199.6, "quote_volume": 411.81712, "trades": 12, "taker_buy_quote": 71.71736}, {"ts": 1775787300000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 52528.7, "quote_volume": 3009.89451, "trades": 20, "taker_buy_quote": 2925.75519}, {"ts": 1775787360000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 94710.3, "quote_volume": 5417.56005, "trades": 23, "taker_buy_quote": 1715.81057}, {"ts": 1775787420000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 193707.8, "quote_volume": 11088.59878, "trades": 35, "taker_buy_quote": 7453.84766}, {"ts": 1775787480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 138245.9, "quote_volume": 7921.49007, "trades": 31, "taker_buy_quote": 3070.17411}, {"ts": 1775787600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 17970.5, "quote_volume": 1027.9126, "trades": 12, "taker_buy_quote": 879.15828}, {"ts": 1775787720000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787780000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 9200.0, "quote_volume": 527.16, "trades": 1, "taker_buy_quote": 527.16}, {"ts": 1775787840000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 167030.2, "quote_volume": 9543.26594, "trades": 49, "taker_buy_quote": 1717.76528}, {"ts": 1775787900000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 93764.2, "quote_volume": 5353.83915, "trades": 28, "taker_buy_quote": 4059.89565}, {"ts": 1775787960000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 73005.7, "quote_volume": 4168.58322, "trades": 16, "taker_buy_quote": 38.21132}, {"ts": 1775788020000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 157061.8, "quote_volume": 8960.41792, "trades": 44, "taker_buy_quote": 2977.14832}, {"ts": 1775788260000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 26474.0, "quote_volume": 1509.118, "trades": 8, "taker_buy_quote": 1509.118}, {"ts": 1775788320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788380000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 155345.0, "quote_volume": 8884.54386, "trades": 35, "taker_buy_quote": 8556.93658}, {"ts": 1775788440000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 346380.3, "quote_volume": 19812.97128, "trades": 16, "taker_buy_quote": 987.04416}, {"ts": 1775788500000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 79073.4, "quote_volume": 4528.169, "trades": 27, "taker_buy_quote": 3690.58986}, {"ts": 1775788560000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 58958.6, "quote_volume": 3366.53606, "trades": 15, "taker_buy_quote": 1509.26149}, {"ts": 1775788680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 184.2, "quote_volume": 10.51782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 85493.5, "quote_volume": 4890.2282, "trades": 37, "taker_buy_quote": 2487.81676}, {"ts": 1775788800000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 4254.9, "quote_volume": 243.38028, "trades": 12, "taker_buy_quote": 134.75748}, {"ts": 1775788860000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 3707.9, "quote_volume": 212.46267, "trades": 1, "taker_buy_quote": 212.46267}, {"ts": 1775788980000, "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 246500.0, "quote_volume": 14161.55069, "trades": 107, "taker_buy_quote": 10908.40083}, {"ts": 1775789040000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789100000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 25480.2, "quote_volume": 1465.17697, "trades": 16, "taker_buy_quote": 666.44447}, {"ts": 1775789160000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 11327.8, "quote_volume": 652.48128, "trades": 9, "taker_buy_quote": 652.48128}, {"ts": 1775789280000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 66829.5, "quote_volume": 3842.69625, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 24633.2, "quote_volume": 1414.07264, "trades": 14, "taker_buy_quote": 1249.48388}, {"ts": 1775789400000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 34000.2, "quote_volume": 1955.0115, "trades": 5, "taker_buy_quote": 1955.0115}, {"ts": 1775789460000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 48511.8, "quote_volume": 2792.75818, "trades": 29, "taker_buy_quote": 2592.77098}, {"ts": 1775789520000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 49735.6, "quote_volume": 2863.27696, "trades": 16, "taker_buy_quote": 199.7568}, {"ts": 1775789580000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 182.6, "quote_volume": 10.4995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.0575, "high": 0.0576, "low": 0.0575, "close": 0.0576, "volume": 3324.2, "quote_volume": 191.16273, "trades": 3, "taker_buy_quote": 12.22848}, {"ts": 1775789700000, "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1123.3, "quote_volume": 64.70208, "trades": 2, "taker_buy_quote": 64.70208}, {"ts": 1775789760000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 6669.7, "quote_volume": 383.41602, "trades": 10, "taker_buy_quote": 49.91}, {"ts": 1775789820000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 66289.9, "quote_volume": 3811.66925, "trades": 17, "taker_buy_quote": 3811.66925}, {"ts": 1775789880000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 3338.5, "quote_volume": 191.96375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 0.0576, "high": 0.0576, "low": 0.0575, "close": 0.0575, "volume": 200343.4, "quote_volume": 11529.95907, "trades": 59, "taker_buy_quote": 4780.44987}, {"ts": 1775790000000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 49694.3, "quote_volume": 2857.42225, "trades": 18, "taker_buy_quote": 72.16825}, {"ts": 1775790060000, "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 67359.2, "quote_volume": 3873.154, "trades": 21, "taker_buy_quote": 3700.29175}, {"ts": 1775790120000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 200275.1, "quote_volume": 11502.96715, "trades": 45, "taker_buy_quote": 2421.95081}, {"ts": 1775790180000, "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 9919.8, "quote_volume": 569.39652, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775790240000, "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0574, "volume": 73225.5, "quote_volume": 4207.60121, "trades": 42, "taker_buy_quote": 2617.80781}, {"ts": 1775790300000, "open": 0.0574, "high": 0.0574, "low": 0.0573, "close": 0.0573, "volume": 53949.2, "quote_volume": 3096.67187, "trades": 25, "taker_buy_quote": 1814.21884}, {"ts": 1775790360000, "open": 0.0573, "high": 0.0574, "low": 0.0573, "close": 0.0574, "volume": 20658.2, "quote_volume": 1183.73304, "trades": 3, "taker_buy_quote": 10.43532}, {"ts": 1775790420000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 75296.6, "quote_volume": 4314.49518, "trades": 23, "taker_buy_quote": 2595.89055}, {"ts": 1775790480000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 1824.7, "quote_volume": 104.55531, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790540000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 24559.8, "quote_volume": 1407.27654, "trades": 12, "taker_buy_quote": 51.57}, {"ts": 1775790600000, "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790660000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 12897.3, "quote_volume": 737.72556, "trades": 16, "taker_buy_quote": 157.0998}, {"ts": 1775790720000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 35664.4, "quote_volume": 2036.43724, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 37107.3, "quote_volume": 2118.82683, "trades": 17, "taker_buy_quote": 1468.78901}, {"ts": 1775790840000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 125522.7, "quote_volume": 7164.65028, "trades": 44, "taker_buy_quote": 5003.28472}, {"ts": 1775790900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1698.1, "quote_volume": 96.7917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 5453.2, "quote_volume": 311.37772, "trades": 2, "taker_buy_quote": 311.37772}, {"ts": 1775791020000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 62930.4, "quote_volume": 3593.32338, "trades": 31, "taker_buy_quote": 869.5188}, {"ts": 1775791080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 19542.4, "quote_volume": 1115.87104, "trades": 8, "taker_buy_quote": 1105.86712}, {"ts": 1775791140000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 82660.7, "quote_volume": 4719.45457, "trades": 22, "taker_buy_quote": 3380.53698}, {"ts": 1775791200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 34783.5, "quote_volume": 1986.13785, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775791260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 27006.8, "quote_volume": 1542.08828, "trades": 19, "taker_buy_quote": 578.40587}, {"ts": 1775791320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 12806.5, "quote_volume": 731.25115, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 168209.9, "quote_volume": 9617.58464, "trades": 59, "taker_buy_quote": 3709.48256}, {"ts": 1775791440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 186982.4, "quote_volume": 10657.9968, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 385669.4, "quote_volume": 21969.35689, "trades": 91, "taker_buy_quote": 6488.481}, {"ts": 1775791560000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 30163.6, "quote_volume": 1720.25222, "trades": 16, "taker_buy_quote": 1720.25222}, {"ts": 1775791620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 89.4, "quote_volume": 5.0958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 152532.8, "quote_volume": 8687.08291, "trades": 37, "taker_buy_quote": 102.42}, {"ts": 1775791740000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 101396.5, "quote_volume": 5757.4416, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 114310.4, "quote_volume": 6492.26144, "trades": 33, "taker_buy_quote": 3772.0028}, {"ts": 1775791860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3750.1, "quote_volume": 212.63067, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 14577.9, "quote_volume": 826.56693, "trades": 9, "taker_buy_quote": 96.01578}, {"ts": 1775791980000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 175685.8, "quote_volume": 9944.17955, "trades": 45, "taker_buy_quote": 205.97409}, {"ts": 1775792040000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 91432.1, "quote_volume": 5170.85443, "trades": 21, "taker_buy_quote": 277.34}, {"ts": 1775792100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2105.5, "quote_volume": 118.96075, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775792160000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 355984.2, "quote_volume": 20147.44172, "trades": 32, "taker_buy_quote": 11534.08384}, {"ts": 1775792220000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2896.7, "quote_volume": 163.80507, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775792280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 144146.5, "quote_volume": 8158.6919, "trades": 49, "taker_buy_quote": 6593.91698}, {"ts": 1775792400000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 78170.6, "quote_volume": 4427.74932, "trades": 12, "taker_buy_quote": 1867.33512}, {"ts": 1775792460000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 91881.1, "quote_volume": 5209.48721, "trades": 27, "taker_buy_quote": 4971.48435}, {"ts": 1775792520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 28848.8, "quote_volume": 1635.72696, "trades": 14, "taker_buy_quote": 1011.95892}, {"ts": 1775792580000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 9751.9, "quote_volume": 552.93273, "trades": 14, "taker_buy_quote": 75.79089}, {"ts": 1775792640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 51179.1, "quote_volume": 2901.85497, "trades": 14, "taker_buy_quote": 133.57953}, {"ts": 1775792700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4929.4, "quote_volume": 279.98992, "trades": 3, "taker_buy_quote": 279.98992}, {"ts": 1775792760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2759.8, "quote_volume": 156.75664, "trades": 3, "taker_buy_quote": 156.75664}, {"ts": 1775792820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 48975.9, "quote_volume": 2776.93353, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1884.9, "quote_volume": 106.87383, "trades": 2, "taker_buy_quote": 106.87383}, {"ts": 1775793000000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2170.1, "quote_volume": 122.78692, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775793060000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 54042.0, "quote_volume": 3055.78331, "trades": 14, "taker_buy_quote": 1364.23546}, {"ts": 1775793120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 68531.0, "quote_volume": 3878.8546, "trades": 27, "taker_buy_quote": 2397.83636}, {"ts": 1775793180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1713.2, "quote_volume": 96.96712, "trades": 1, "taker_buy_quote": 96.96712}, {"ts": 1775793300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1711.6, "quote_volume": 96.87656, "trades": 1, "taker_buy_quote": 96.87656}, {"ts": 1775793360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7946.7, "quote_volume": 449.78322, "trades": 6, "taker_buy_quote": 449.78322}, {"ts": 1775793420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 70656.3, "quote_volume": 3999.14658, "trades": 25, "taker_buy_quote": 1962.2654}, {"ts": 1775793720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 15910.9, "quote_volume": 900.55694, "trades": 5, "taker_buy_quote": 900.55694}, {"ts": 1775793780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 31012.3, "quote_volume": 1755.29618, "trades": 10, "taker_buy_quote": 1755.29618}, {"ts": 1775793840000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 75593.3, "quote_volume": 4270.26015, "trades": 37, "taker_buy_quote": 2077.17165}, {"ts": 1775793900000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 33071.1, "quote_volume": 1872.71071, "trades": 18, "taker_buy_quote": 1462.76748}, {"ts": 1775793960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 89218.6, "quote_volume": 5049.77276, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775794020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 145.0, "quote_volume": 8.1925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 83107.9, "quote_volume": 4703.90714, "trades": 20, "taker_buy_quote": 3448.25312}, {"ts": 1775794260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1164.9, "quote_volume": 65.93334, "trades": 1, "taker_buy_quote": 65.93334}, {"ts": 1775794320000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 12218.7, "quote_volume": 690.35655, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 17720.0, "quote_volume": 1002.952, "trades": 13, "taker_buy_quote": 1002.952}, {"ts": 1775794440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 90967.9, "quote_volume": 5157.87993, "trades": 34, "taker_buy_quote": 3341.76759}, {"ts": 1775794500000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 28608.8, "quote_volume": 1622.13875, "trades": 16, "taker_buy_quote": 1000.41758}, {"ts": 1775794560000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 72735.9, "quote_volume": 4135.28172, "trades": 36, "taker_buy_quote": 2841.91417}, {"ts": 1775794620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 9828.3, "quote_volume": 558.24744, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775794680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 139624.9, "quote_volume": 7930.69432, "trades": 50, "taker_buy_quote": 3203.90624}, {"ts": 1775794740000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 6291.8, "quote_volume": 357.46211, "trades": 9, "taker_buy_quote": 49.99803}, {"ts": 1775794800000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 14608.0, "quote_volume": 829.91014, "trades": 8, "taker_buy_quote": 471.99062}, {"ts": 1775794860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 103778.8, "quote_volume": 5894.63584, "trades": 81, "taker_buy_quote": 4062.1656}, {"ts": 1775794920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 142672.1, "quote_volume": 8126.16496, "trades": 62, "taker_buy_quote": 7748.33557}, {"ts": 1775795040000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 19796.9, "quote_volume": 1126.61904, "trades": 9, "taker_buy_quote": 99.9951}, {"ts": 1775795100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 79592.4, "quote_volume": 4528.80756, "trades": 34, "taker_buy_quote": 538.53574}, {"ts": 1775795160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 55179.1, "quote_volume": 3139.69079, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1702.6, "quote_volume": 96.87794, "trades": 1, "taker_buy_quote": 96.87794}, {"ts": 1775795340000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3724.1, "quote_volume": 211.52888, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 66429.5, "quote_volume": 3773.1956, "trades": 83, "taker_buy_quote": 2571.7336}, {"ts": 1775795580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 287.7, "quote_volume": 16.34136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 116156.9, "quote_volume": 6607.62538, "trades": 32, "taker_buy_quote": 3789.82927}, {"ts": 1775795700000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 55232.9, "quote_volume": 3137.22872, "trades": 18, "taker_buy_quote": 1083.8292}, {"ts": 1775795760000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 64957.3, "quote_volume": 3697.69156, "trades": 28, "taker_buy_quote": 3697.69156}, {"ts": 1775795820000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3005.3, "quote_volume": 171.38967, "trades": 2, "taker_buy_quote": 50.00247}, {"ts": 1775795880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 35346.4, "quote_volume": 2018.27944, "trades": 22, "taker_buy_quote": 746.81661}, {"ts": 1775795940000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 26906.3, "quote_volume": 1536.34973, "trades": 18, "taker_buy_quote": 1430.62908}, {"ts": 1775796000000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 9222.6, "quote_volume": 525.6882, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 277.9, "quote_volume": 15.8403, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 70487.9, "quote_volume": 4020.40732, "trades": 21, "taker_buy_quote": 3378.55882}, {"ts": 1775796180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 28428.3, "quote_volume": 1620.4131, "trades": 9, "taker_buy_quote": 20.1039}, {"ts": 1775796240000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 65686.6, "quote_volume": 3737.59045, "trades": 29, "taker_buy_quote": 308.58023}, {"ts": 1775796300000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 22587.4, "quote_volume": 1285.22306, "trades": 7, "taker_buy_quote": 1285.22306}, {"ts": 1775796360000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6284.2, "quote_volume": 357.57098, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775796420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 135544.3, "quote_volume": 7726.0251, "trades": 30, "taker_buy_quote": 6798.9657}, {"ts": 1775796480000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3551.2, "quote_volume": 202.4035, "trades": 3, "taker_buy_quote": 193.9254}, {"ts": 1775796540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1701.1, "quote_volume": 96.79259, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 41376.0, "quote_volume": 2354.26809, "trades": 35, "taker_buy_quote": 1228.88637}, {"ts": 1775796660000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 15249.7, "quote_volume": 867.74737, "trades": 13, "taker_buy_quote": 588.60166}, {"ts": 1775796720000, "open": 0.057, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 82149.8, "quote_volume": 4696.33467, "trades": 40, "taker_buy_quote": 3789.87788}, {"ts": 1775796780000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 23942.3, "quote_volume": 1369.26372, "trades": 23, "taker_buy_quote": 1069.38128}, {"ts": 1775796840000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 28955.9, "quote_volume": 1654.63239, "trades": 19, "taker_buy_quote": 1458.27691}, {"ts": 1775796900000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 7806.3, "quote_volume": 446.52036, "trades": 3, "taker_buy_quote": 446.52036}, {"ts": 1775796960000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 90175.4, "quote_volume": 5157.48648, "trades": 18, "taker_buy_quote": 4845.49208}, {"ts": 1775797020000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 34721.4, "quote_volume": 1983.10978, "trades": 23, "taker_buy_quote": 579.26631}, {"ts": 1775797080000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 26150.3, "quote_volume": 1493.66117, "trades": 10, "taker_buy_quote": 1208.16117}, {"ts": 1775797140000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 9049.3, "quote_volume": 517.36244, "trades": 4, "taker_buy_quote": 370.31852}, {"ts": 1775797200000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 84368.7, "quote_volume": 4825.88964, "trades": 24, "taker_buy_quote": 3205.7168}, {"ts": 1775797260000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 99534.6, "quote_volume": 5693.03004, "trades": 30, "taker_buy_quote": 2157.12068}, {"ts": 1775797320000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 91395.0, "quote_volume": 5228.03038, "trades": 24, "taker_buy_quote": 4756.89686}, {"ts": 1775797380000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 6959.0, "quote_volume": 398.7312, "trades": 3, "taker_buy_quote": 387.5772}, {"ts": 1775797440000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0573, "volume": 77530.6, "quote_volume": 4434.76256, "trades": 29, "taker_buy_quote": 2575.1162}, {"ts": 1775797500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 91246.8, "quote_volume": 5219.31696, "trades": 23, "taker_buy_quote": 1576.95252}, {"ts": 1775797560000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 49856.5, "quote_volume": 2851.7918, "trades": 15, "taker_buy_quote": 1785.69248}, {"ts": 1775797620000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 874.1, "quote_volume": 49.91111, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 249670.9, "quote_volume": 14228.07667, "trades": 85, "taker_buy_quote": 16.3134}, {"ts": 1775797740000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 115642.0, "quote_volume": 6608.64766, "trades": 53, "taker_buy_quote": 5123.22763}, {"ts": 1775797800000, "open": 0.0572, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 66049.8, "quote_volume": 3772.82329, "trades": 54, "taker_buy_quote": 595.46479}, {"ts": 1775797860000, "open": 0.0571, "high": 0.0573, "low": 0.0571, "close": 0.0572, "volume": 107138.1, "quote_volume": 6122.86312, "trades": 42, "taker_buy_quote": 5284.23922}, {"ts": 1775797920000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 12752.5, "quote_volume": 729.35559, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775797980000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 21016.8, "quote_volume": 1200.05928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1733.2, "quote_volume": 98.96572, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 2767.7, "quote_volume": 157.97456, "trades": 6, "taker_buy_quote": 123.14186}, {"ts": 1775798280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 282.0, "quote_volume": 16.074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 459.1, "quote_volume": 26.1687, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798400000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 27372.0, "quote_volume": 1562.9412, "trades": 17, "taker_buy_quote": 375.25549}, {"ts": 1775798460000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 38382.2, "quote_volume": 2187.7854, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798580000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 28475.7, "quote_volume": 1624.6445, "trades": 16, "taker_buy_quote": 1624.6445}, {"ts": 1775798640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 12571.0, "quote_volume": 716.547, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 7686.0, "quote_volume": 438.96618, "trades": 10, "taker_buy_quote": 239.00198}, {"ts": 1775798760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 22526.5, "quote_volume": 1286.26315, "trades": 17, "taker_buy_quote": 70.90107}, {"ts": 1775798820000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 39388.7, "quote_volume": 2249.09477, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2295.2, "quote_volume": 131.05592, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 65838.4, "quote_volume": 3760.86305, "trades": 21, "taker_buy_quote": 2874.46935}, {"ts": 1775799000000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 15891.9, "quote_volume": 907.43624, "trades": 7, "taker_buy_quote": 5.005}, {"ts": 1775799060000, "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 132551.5, "quote_volume": 7564.51922, "trades": 27, "taker_buy_quote": 5395.33161}, {"ts": 1775799120000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 18281.7, "quote_volume": 1042.08316, "trades": 16, "taker_buy_quote": 377.45176}, {"ts": 1775799180000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 2004.6, "quote_volume": 114.10559, "trades": 2, "taker_buy_quote": 24.9945}, {"ts": 1775799240000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 142879.7, "quote_volume": 8146.49532, "trades": 31, "taker_buy_quote": 6118.41822}, {"ts": 1775799300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 13485.2, "quote_volume": 768.6564, "trades": 9, "taker_buy_quote": 761.1324}, {"ts": 1775799420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 169.3, "quote_volume": 9.6501, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 438.1, "quote_volume": 24.9717, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799540000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 5390.2, "quote_volume": 307.61075, "trades": 2, "taker_buy_quote": 210.89885}, {"ts": 1775799600000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 9320.0, "quote_volume": 531.40966, "trades": 12, "taker_buy_quote": 96.87586}, {"ts": 1775799660000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 10638.4, "quote_volume": 605.36029, "trades": 4, "taker_buy_quote": 20.1381}, {"ts": 1775799720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2332.1, "quote_volume": 132.9297, "trades": 1, "taker_buy_quote": 132.9297}, {"ts": 1775799780000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 90140.4, "quote_volume": 5129.00109, "trades": 19, "taker_buy_quote": 7.0281}, {"ts": 1775799840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 172.5, "quote_volume": 9.8325, "trades": 1, "taker_buy_quote": 9.8325}, {"ts": 1775799900000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1822.9, "quote_volume": 103.72301, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 541.1, "quote_volume": 30.8427, "trades": 2, "taker_buy_quote": 30.8427}, {"ts": 1775800080000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 113913.8, "quote_volume": 6493.8603, "trades": 49, "taker_buy_quote": 2586.9321}, {"ts": 1775800140000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3925.3, "quote_volume": 223.7262, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 158.5, "quote_volume": 9.0345, "trades": 1, "taker_buy_quote": 9.0345}, {"ts": 1775800440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800500000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 197654.6, "quote_volume": 11259.9571, "trades": 42, "taker_buy_quote": 7643.9052}, {"ts": 1775800560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3892.6, "quote_volume": 221.8782, "trades": 1, "taker_buy_quote": 221.8782}, {"ts": 1775800680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 86959.2, "quote_volume": 4947.97848, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2152.6, "quote_volume": 122.48294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775800860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2402.7, "quote_volume": 136.71363, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775800920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800980000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 79885.1, "quote_volume": 4539.88219, "trades": 32, "taker_buy_quote": 2220.74549}, {"ts": 1775801040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 75364.1, "quote_volume": 4280.68088, "trades": 40, "taker_buy_quote": 4040.87128}, {"ts": 1775801160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 23194.7, "quote_volume": 1317.45896, "trades": 15, "taker_buy_quote": 265.966}, {"ts": 1775801220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5126.1, "quote_volume": 290.64987, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801280000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 136.2, "quote_volume": 7.72254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 9038.1, "quote_volume": 513.36408, "trades": 7, "taker_buy_quote": 513.36408}, {"ts": 1775801460000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 13422.1, "quote_volume": 762.37528, "trades": 6, "taker_buy_quote": 762.37528}, {"ts": 1775801520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 28448.3, "quote_volume": 1615.86344, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 124719.7, "quote_volume": 7084.07896, "trades": 22, "taker_buy_quote": 1778.20352}, {"ts": 1775801640000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 85600.7, "quote_volume": 4870.55311, "trades": 17, "taker_buy_quote": 4860.56716}, {"ts": 1775801700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 83699.1, "quote_volume": 4762.47879, "trades": 16, "taker_buy_quote": 312.45497}, {"ts": 1775801760000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4858.3, "quote_volume": 275.95144, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 16193.6, "quote_volume": 919.79648, "trades": 14, "taker_buy_quote": 299.69952}, {"ts": 1775801880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 142.0, "quote_volume": 8.0656, "trades": 1, "taker_buy_quote": 8.0656}, {"ts": 1775801940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 24154.3, "quote_volume": 1369.54881, "trades": 14, "taker_buy_quote": 51.03}, {"ts": 1775802000000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 30410.0, "quote_volume": 1723.91536, "trades": 30, "taker_buy_quote": 854.94528}, {"ts": 1775802060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1548.4, "quote_volume": 87.79428, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775802120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 98205.2, "quote_volume": 5568.23484, "trades": 13, "taker_buy_quote": 3786.38631}, {"ts": 1775802240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 122727.5, "quote_volume": 6958.64925, "trades": 15, "taker_buy_quote": 4463.35596}, {"ts": 1775802300000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 67179.8, "quote_volume": 3808.51318, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775802360000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 34754.9, "quote_volume": 1967.23751, "trades": 7, "taker_buy_quote": 62.46639}, {"ts": 1775802420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 89.3, "quote_volume": 5.05438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1461.9, "quote_volume": 82.88973, "trades": 1, "taker_buy_quote": 82.88973}, {"ts": 1775802540000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 33744.4, "quote_volume": 1909.91071, "trades": 15, "taker_buy_quote": 66.9578}, {"ts": 1775802600000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 60712.7, "quote_volume": 3430.44755, "trades": 26, "taker_buy_quote": 812.5709}, {"ts": 1775802660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 438.1, "quote_volume": 24.75265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1000.0, "quote_volume": 56.6, "trades": 1, "taker_buy_quote": 56.6}, {"ts": 1775802780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2000.0, "quote_volume": 113.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 85684.7, "quote_volume": 4841.48555, "trades": 27, "taker_buy_quote": 516.39925}, {"ts": 1775802900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 548.2, "quote_volume": 31.02812, "trades": 1, "taker_buy_quote": 31.02812}, {"ts": 1775802960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 76496.4, "quote_volume": 4322.0466, "trades": 33, "taker_buy_quote": 298.09965}, {"ts": 1775803080000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 52690.0, "quote_volume": 2976.85971, "trades": 31, "taker_buy_quote": 1866.32495}, {"ts": 1775803140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 33707.2, "quote_volume": 1907.82752, "trades": 20, "taker_buy_quote": 1822.92752}, {"ts": 1775803200000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 6812.0, "quote_volume": 385.97539, "trades": 4, "taker_buy_quote": 235.97973}, {"ts": 1775803260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 96702.3, "quote_volume": 5473.35018, "trades": 47, "taker_buy_quote": 1474.61678}, {"ts": 1775803320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1710.1, "quote_volume": 96.79166, "trades": 1, "taker_buy_quote": 96.79166}, {"ts": 1775803380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803440000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 39928.1, "quote_volume": 2253.46601, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1713.9, "quote_volume": 96.69338, "trades": 2, "taker_buy_quote": 16.6223}, {"ts": 1775803680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1714.7, "quote_volume": 96.70908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 112314.4, "quote_volume": 6334.53216, "trades": 28, "taker_buy_quote": 3587.13024}, {"ts": 1775803800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 216.4, "quote_volume": 12.20496, "trades": 1, "taker_buy_quote": 12.20496}, {"ts": 1775803860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 34569.4, "quote_volume": 1946.25722, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775803920000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 130575.2, "quote_volume": 7352.77216, "trades": 22, "taker_buy_quote": 7352.77216}, {"ts": 1775803980000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 22445.3, "quote_volume": 1265.85692, "trades": 11, "taker_buy_quote": 1233.20292}, {"ts": 1775804040000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 28887.8, "quote_volume": 1629.27192, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775804100000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804160000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 340143.9, "quote_volume": 19163.61012, "trades": 39, "taker_buy_quote": 557.70576}, {"ts": 1775804220000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 65119.5, "quote_volume": 3679.25175, "trades": 14, "taker_buy_quote": 3450.48325}, {"ts": 1775804340000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 203267.2, "quote_volume": 11514.66605, "trades": 65, "taker_buy_quote": 10606.6728}, {"ts": 1775804400000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 800642.8, "quote_volume": 45392.04962, "trades": 87, "taker_buy_quote": 16655.48325}, {"ts": 1775804460000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 22786.4, "quote_volume": 1292.08059, "trades": 11, "taker_buy_quote": 52.09128}, {"ts": 1775804520000, "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 62565.3, "quote_volume": 3547.425, "trades": 23, "taker_buy_quote": 2985.4445}, {"ts": 1775804580000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 41223.9, "quote_volume": 2339.96027, "trades": 16, "taker_buy_quote": 2101.58213}, {"ts": 1775804640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 83424.4, "quote_volume": 4730.16348, "trades": 10, "taker_buy_quote": 8.99829}, {"ts": 1775804700000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 16865.9, "quote_volume": 956.28069, "trades": 12, "taker_buy_quote": 468.46674}, {"ts": 1775804760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 2601.1, "quote_volume": 147.21163, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 25124.4, "quote_volume": 1419.5286, "trades": 22, "taker_buy_quote": 77.1677}, {"ts": 1775804940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2010.0, "quote_volume": 113.766, "trades": 2, "taker_buy_quote": 113.766}, {"ts": 1775805000000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 78590.2, "quote_volume": 4448.20532, "trades": 21, "taker_buy_quote": 2915.5226}, {"ts": 1775805060000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 12535.7, "quote_volume": 709.48482, "trades": 41, "taker_buy_quote": 131.27804}, {"ts": 1775805120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5969.3, "quote_volume": 337.26545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 25678.2, "quote_volume": 1453.32255, "trades": 10, "taker_buy_quote": 1417.4055}, {"ts": 1775805240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4585.9, "quote_volume": 259.10335, "trades": 14, "taker_buy_quote": 204.4622}, {"ts": 1775805360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 37717.5, "quote_volume": 2131.03875, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775805420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3429.6, "quote_volume": 193.7724, "trades": 2, "taker_buy_quote": 193.7724}, {"ts": 1775805480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 70851.0, "quote_volume": 3995.9964, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1716.3, "quote_volume": 96.79932, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775805600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 29906.3, "quote_volume": 1686.71532, "trades": 13, "taker_buy_quote": 909.29772}, {"ts": 1775805720000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5384.6, "quote_volume": 303.69144, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775805780000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 16417.6, "quote_volume": 924.82607, "trades": 6, "taker_buy_quote": 290.56716}, {"ts": 1775805840000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0564, "volume": 9933.5, "quote_volume": 559.94476, "trades": 26, "taker_buy_quote": 272.59564}, {"ts": 1775805900000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 17084.1, "quote_volume": 961.96147, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1589.2, "quote_volume": 89.47196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775806200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 196.6, "quote_volume": 11.08824, "trades": 1, "taker_buy_quote": 11.08824}, {"ts": 1775806260000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 25581.6, "quote_volume": 1444.34824, "trades": 13, "taker_buy_quote": 1393.58824}, {"ts": 1775806320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 472.5, "quote_volume": 26.649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 36328.8, "quote_volume": 2052.5772, "trades": 15, "taker_buy_quote": 1722.4138}, {"ts": 1775806440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3874.1, "quote_volume": 219.27406, "trades": 2, "taker_buy_quote": 219.27406}, {"ts": 1775806560000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 22721.3, "quote_volume": 1286.41906, "trades": 13, "taker_buy_quote": 1286.41906}, {"ts": 1775806620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 6666.6, "quote_volume": 377.32956, "trades": 17, "taker_buy_quote": 80.27578}, {"ts": 1775806680000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 9137.8, "quote_volume": 517.18692, "trades": 20, "taker_buy_quote": 245.35534}, {"ts": 1775806740000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 46414.6, "quote_volume": 2627.06636, "trades": 63, "taker_buy_quote": 1540.53314}, {"ts": 1775806800000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 166239.1, "quote_volume": 9409.78814, "trades": 34, "taker_buy_quote": 8396.85715}, {"ts": 1775806860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3391.4, "quote_volume": 191.6141, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 64456.8, "quote_volume": 3641.8092, "trades": 14, "taker_buy_quote": 303.5745}, {"ts": 1775806980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1714.8, "quote_volume": 96.8862, "trades": 1, "taker_buy_quote": 96.8862}, {"ts": 1775807040000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 72415.2, "quote_volume": 4099.22946, "trades": 46, "taker_buy_quote": 3840.63705}, {"ts": 1775807100000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 126071.6, "quote_volume": 7160.30778, "trades": 61, "taker_buy_quote": 5047.7876}, {"ts": 1775807160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 87391.0, "quote_volume": 4963.8088, "trades": 22, "taker_buy_quote": 2452.2832}, {"ts": 1775807220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 92418.5, "quote_volume": 5249.3708, "trades": 29, "taker_buy_quote": 3645.13432}, {"ts": 1775807280000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 110041.4, "quote_volume": 6241.66207, "trades": 25, "taker_buy_quote": 3524.91559}, {"ts": 1775807340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 69549.1, "quote_volume": 3950.38888, "trades": 27, "taker_buy_quote": 2361.1476}, {"ts": 1775807400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 47905.2, "quote_volume": 2721.01536, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775807460000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 195101.0, "quote_volume": 11071.7368, "trades": 43, "taker_buy_quote": 1648.40416}, {"ts": 1775807520000, "open": 0.0567, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 177409.2, "quote_volume": 10078.96525, "trades": 58, "taker_buy_quote": 6438.20514}, {"ts": 1775807580000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 84429.5, "quote_volume": 4795.57306, "trades": 22, "taker_buy_quote": 3178.74952}, {"ts": 1775807640000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 20020.3, "quote_volume": 1137.15304, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 77038.7, "quote_volume": 4368.1263, "trades": 26, "taker_buy_quote": 4264.12716}, {"ts": 1775807760000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 103635.3, "quote_volume": 5876.08618, "trades": 34, "taker_buy_quote": 3240.52974}, {"ts": 1775807820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 11943.8, "quote_volume": 677.21346, "trades": 3, "taker_buy_quote": 677.21346}, {"ts": 1775807880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 674.4, "quote_volume": 38.17104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 46111.8, "quote_volume": 2609.92788, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775808000000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 120250.7, "quote_volume": 6788.49306, "trades": 42, "taker_buy_quote": 994.1175}, {"ts": 1775808060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1713.2, "quote_volume": 96.62448, "trades": 1, "taker_buy_quote": 96.62448}, {"ts": 1775808120000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 112261.6, "quote_volume": 6336.92804, "trades": 30, "taker_buy_quote": 6052.57616}, {"ts": 1775808180000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 19864.2, "quote_volume": 1120.34972, "trades": 5, "taker_buy_quote": 4.9946}, {"ts": 1775808240000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 49445.1, "quote_volume": 2793.49731, "trades": 28, "taker_buy_quote": 999.46056}, {"ts": 1775808300000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 21102.6, "quote_volume": 1190.18664, "trades": 14, "taker_buy_quote": 91.12548}, {"ts": 1775808360000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 59547.0, "quote_volume": 3359.2076, "trades": 17, "taker_buy_quote": 3359.2076}, {"ts": 1775808420000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 46288.7, "quote_volume": 2610.76842, "trades": 13, "taker_buy_quote": 48.4431}, {"ts": 1775808480000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 48911.1, "quote_volume": 2758.58604, "trades": 10, "taker_buy_quote": 2338.46808}, {"ts": 1775808540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 14940.5, "quote_volume": 842.6442, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 26073.5, "quote_volume": 1473.91535, "trades": 19, "taker_buy_quote": 1351.2595}, {"ts": 1775808660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1716.3, "quote_volume": 96.97095, "trades": 1, "taker_buy_quote": 96.97095}, {"ts": 1775808720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 34799.3, "quote_volume": 1962.68052, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 50460.5, "quote_volume": 2840.92615, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 2605.8, "quote_volume": 146.79534, "trades": 2, "taker_buy_quote": 50.0832}, {"ts": 1775808960000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 121397.3, "quote_volume": 6847.73182, "trades": 24, "taker_buy_quote": 5872.77886}, {"ts": 1775809020000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 16453.3, "quote_volume": 927.96612, "trades": 2, "taker_buy_quote": 927.96612}, {"ts": 1775809080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 706.7, "quote_volume": 39.85788, "trades": 1, "taker_buy_quote": 39.85788}, {"ts": 1775809140000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 9036.0, "quote_volume": 509.6304, "trades": 12, "taker_buy_quote": 509.6304}, {"ts": 1775809260000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 80009.7, "quote_volume": 4510.41512, "trades": 31, "taker_buy_quote": 14.28894}, {"ts": 1775809320000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 56820.0, "quote_volume": 3201.2802, "trades": 18, "taker_buy_quote": 3201.2802}, {"ts": 1775809380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1830.6, "quote_volume": 103.06278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 80061.5, "quote_volume": 4515.4686, "trades": 31, "taker_buy_quote": 3382.64076}, {"ts": 1775809500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 17168.9, "quote_volume": 968.32596, "trades": 10, "taker_buy_quote": 662.11344}, {"ts": 1775809560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 3431.0, "quote_volume": 193.5084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 12295.7, "quote_volume": 693.47748, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775809740000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 75195.0, "quote_volume": 4240.998, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 182425.4, "quote_volume": 10303.62411, "trades": 41, "taker_buy_quote": 6213.1129}, {"ts": 1775809860000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3855.3, "quote_volume": 218.20998, "trades": 12, "taker_buy_quote": 218.20998}, {"ts": 1775809920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 56415.9, "quote_volume": 3198.78153, "trades": 21, "taker_buy_quote": 2820.77964}, {"ts": 1775809980000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 13013.5, "quote_volume": 738.68551, "trades": 8, "taker_buy_quote": 465.79408}, {"ts": 1775810040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2923.2, "quote_volume": 165.74544, "trades": 2, "taker_buy_quote": 165.74544}, {"ts": 1775810100000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 39594.0, "quote_volume": 2245.5541, "trades": 15, "taker_buy_quote": 2132.03503}, {"ts": 1775810160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 38531.5, "quote_volume": 2184.73605, "trades": 13, "taker_buy_quote": 49.99806}, {"ts": 1775810220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 22951.6, "quote_volume": 1301.35572, "trades": 15, "taker_buy_quote": 664.30287}, {"ts": 1775810280000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 5276.3, "quote_volume": 298.63858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 683233.2, "quote_volume": 38672.10942, "trades": 53, "taker_buy_quote": 25084.2776}, {"ts": 1775810400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 65405.5, "quote_volume": 3708.49185, "trades": 10, "taker_buy_quote": 3708.49185}, {"ts": 1775810460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 48569.6, "quote_volume": 2749.03936, "trades": 13, "taker_buy_quote": 11.9992}, {"ts": 1775810580000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 8220.2, "quote_volume": 464.61277, "trades": 30, "taker_buy_quote": 97.05202}, {"ts": 1775810640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4216.0, "quote_volume": 238.204, "trades": 10, "taker_buy_quote": 100.1745}, {"ts": 1775810700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4368.5, "quote_volume": 246.82025, "trades": 2, "taker_buy_quote": 246.82025}, {"ts": 1775810760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 121274.2, "quote_volume": 6851.9923, "trades": 22, "taker_buy_quote": 6851.9923}, {"ts": 1775810820000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 84500.7, "quote_volume": 4784.88192, "trades": 31, "taker_buy_quote": 3755.02228}, {"ts": 1775810880000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 9830.6, "quote_volume": 556.31854, "trades": 3, "taker_buy_quote": 503.53624}, {"ts": 1775810940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811000000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 37446.9, "quote_volume": 2115.74985, "trades": 18, "taker_buy_quote": 863.4782}, {"ts": 1775811060000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 17812.0, "quote_volume": 1006.378, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1761.8, "quote_volume": 99.36552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 176.9, "quote_volume": 9.99485, "trades": 1, "taker_buy_quote": 9.99485}, {"ts": 1775811360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5302.7, "quote_volume": 299.60255, "trades": 2, "taker_buy_quote": 299.60255}, {"ts": 1775811420000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 68290.6, "quote_volume": 3851.70644, "trades": 32, "taker_buy_quote": 1847.52116}, {"ts": 1775811480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 88.4, "quote_volume": 4.9946, "trades": 1, "taker_buy_quote": 4.9946}, {"ts": 1775811540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 180.8, "quote_volume": 10.19712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 72377.0, "quote_volume": 4089.3005, "trades": 25, "taker_buy_quote": 2905.3656}, {"ts": 1775811720000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 160142.0, "quote_volume": 9061.3876, "trades": 43, "taker_buy_quote": 9010.5376}, {"ts": 1775811780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 108.7, "quote_volume": 6.14155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811840000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 13810.0, "quote_volume": 782.76847, "trades": 10, "taker_buy_quote": 782.76847}, {"ts": 1775811900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 282.1, "quote_volume": 15.99507, "trades": 1, "taker_buy_quote": 15.99507}, {"ts": 1775811960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4416.9, "quote_volume": 249.99654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 121.5, "quote_volume": 6.8769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 57030.0, "quote_volume": 3227.898, "trades": 15, "taker_buy_quote": 1011.19296}, {"ts": 1775812200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 17856.1, "quote_volume": 1010.65526, "trades": 17, "taker_buy_quote": 1010.65526}, {"ts": 1775812260000, "open": 0.0566, "high": 0.057, "low": 0.0566, "close": 0.0568, "volume": 543206.7, "quote_volume": 30885.99273, "trades": 158, "taker_buy_quote": 19734.60936}, {"ts": 1775812320000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 3629.1, "quote_volume": 205.93634, "trades": 7, "taker_buy_quote": 24.18544}, {"ts": 1775812380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 20088.8, "quote_volume": 1141.04384, "trades": 6, "taker_buy_quote": 1141.04384}, {"ts": 1775812440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 30560.9, "quote_volume": 1735.85912, "trades": 13, "taker_buy_quote": 1208.32912}, {"ts": 1775812560000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 32812.7, "quote_volume": 1863.74123, "trades": 14, "taker_buy_quote": 199.9928}, {"ts": 1775812620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 68971.9, "quote_volume": 3917.60392, "trades": 17, "taker_buy_quote": 2021.60856}, {"ts": 1775812680000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 32875.4, "quote_volume": 1867.32272, "trades": 13, "taker_buy_quote": 1867.32272}, {"ts": 1775812740000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 54145.9, "quote_volume": 3079.3872, "trades": 81, "taker_buy_quote": 1688.38369}, {"ts": 1775812800000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 2380.3, "quote_volume": 135.11286, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775812860000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8159.9, "quote_volume": 463.48232, "trades": 1, "taker_buy_quote": 463.48232}, {"ts": 1775812920000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 14565.5, "quote_volume": 827.27355, "trades": 19, "taker_buy_quote": 800.7096}, {"ts": 1775812980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4576.0, "quote_volume": 259.9168, "trades": 13, "taker_buy_quote": 83.44488}, {"ts": 1775813040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 52797.3, "quote_volume": 3004.16637, "trades": 9, "taker_buy_quote": 3004.16637}, {"ts": 1775813100000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 52621.8, "quote_volume": 2988.96934, "trades": 15, "taker_buy_quote": 29.0759}, {"ts": 1775813160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 6825.4, "quote_volume": 387.68272, "trades": 1, "taker_buy_quote": 387.68272}, {"ts": 1775813220000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 30000.0, "quote_volume": 1701.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 135040.8, "quote_volume": 7658.62123, "trades": 42, "taker_buy_quote": 5526.12289}, {"ts": 1775813340000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 70144.3, "quote_volume": 3982.25559, "trades": 16, "taker_buy_quote": 3942.44652}, {"ts": 1775813400000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 31960.5, "quote_volume": 1815.0564, "trades": 20, "taker_buy_quote": 1644.9564}, {"ts": 1775813460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 27731.3, "quote_volume": 1572.36471, "trades": 11, "taker_buy_quote": 1431.99252}, {"ts": 1775813520000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 19166.5, "quote_volume": 1086.73065, "trades": 15, "taker_buy_quote": 1081.12725}, {"ts": 1775813580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 103925.7, "quote_volume": 5892.58719, "trades": 18, "taker_buy_quote": 664.22349}, {"ts": 1775813700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 53684.3, "quote_volume": 3038.53138, "trades": 27, "taker_buy_quote": 2573.03034}, {"ts": 1775813760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 9398.9, "quote_volume": 531.97774, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 9164.6, "quote_volume": 518.9476, "trades": 7, "taker_buy_quote": 131.11308}, {"ts": 1775813880000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 4920.4, "quote_volume": 278.97548, "trades": 6, "taker_buy_quote": 199.93554}, {"ts": 1775813940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1710.1, "quote_volume": 96.96267, "trades": 2, "taker_buy_quote": 96.96267}, {"ts": 1775814000000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1710.5, "quote_volume": 96.98535, "trades": 1, "taker_buy_quote": 96.98535}, {"ts": 1775814240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1340.3, "quote_volume": 75.99501, "trades": 2, "taker_buy_quote": 75.99501}, {"ts": 1775814300000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1710.1, "quote_volume": 96.96267, "trades": 1, "taker_buy_quote": 96.96267}, {"ts": 1775814360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 37180.3, "quote_volume": 2104.40498, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 12590.0, "quote_volume": 712.58438, "trades": 3, "taker_buy_quote": 707.14908}, {"ts": 1775814720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2860.4, "quote_volume": 161.6126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3404.8, "quote_volume": 192.71168, "trades": 1, "taker_buy_quote": 192.71168}, {"ts": 1775814900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 30589.4, "quote_volume": 1731.36004, "trades": 10, "taker_buy_quote": 1731.36004}, {"ts": 1775814960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 10790.4, "quote_volume": 609.6576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2083.2, "quote_volume": 117.73795, "trades": 4, "taker_buy_quote": 21.0269}, {"ts": 1775815140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 11062.2, "quote_volume": 626.12052, "trades": 4, "taker_buy_quote": 626.12052}, {"ts": 1775815200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 464.7, "quote_volume": 26.30202, "trades": 2, "taker_buy_quote": 26.30202}, {"ts": 1775815260000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 10194.1, "quote_volume": 576.98606, "trades": 7, "taker_buy_quote": 576.98606}, {"ts": 1775815320000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 165191.3, "quote_volume": 9329.86743, "trades": 53, "taker_buy_quote": 4889.39277}, {"ts": 1775815380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5478.6, "quote_volume": 309.5409, "trades": 2, "taker_buy_quote": 309.5409}, {"ts": 1775815440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 70946.7, "quote_volume": 3999.25001, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 84353.6, "quote_volume": 4749.10768, "trades": 20, "taker_buy_quote": 1567.09924}, {"ts": 1775815680000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 330471.6, "quote_volume": 18604.79811, "trades": 69, "taker_buy_quote": 7976.98936}, {"ts": 1775815740000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 2802.9, "quote_volume": 157.70298, "trades": 3, "taker_buy_quote": 101.34}, {"ts": 1775815800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 50384.7, "quote_volume": 2831.62014, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775815860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 16062.7, "quote_volume": 902.72374, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775816040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2339.2, "quote_volume": 131.46304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 70908.6, "quote_volume": 3985.40754, "trades": 27, "taker_buy_quote": 624.06052}, {"ts": 1775816160000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 19906.6, "quote_volume": 1120.74158, "trades": 2, "taker_buy_quote": 1120.74158}, {"ts": 1775816220000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 17876.9, "quote_volume": 1006.41688, "trades": 7, "taker_buy_quote": 976.8613}, {"ts": 1775816280000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 84664.3, "quote_volume": 4758.13366, "trades": 25, "taker_buy_quote": 569.15426}, {"ts": 1775816340000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 66619.2, "quote_volume": 3744.00892, "trades": 13, "taker_buy_quote": 5.56244}, {"ts": 1775816400000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 43813.4, "quote_volume": 2462.31308, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775816460000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 32749.6, "quote_volume": 1840.52752, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 18968.9, "quote_volume": 1066.05218, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1518.7, "quote_volume": 85.35094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 48202.0, "quote_volume": 2708.9524, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 17613.1, "quote_volume": 989.85622, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775816760000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816820000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5010.2, "quote_volume": 281.57324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816880000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 61327.9, "quote_volume": 3446.61114, "trades": 35, "taker_buy_quote": 2161.64308}, {"ts": 1775816940000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 35905.3, "quote_volume": 2017.89462, "trades": 10, "taker_buy_quote": 1724.75542}, {"ts": 1775817000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 28455.2, "quote_volume": 1602.02776, "trades": 16, "taker_buy_quote": 1367.68464}, {"ts": 1775817060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7130.9, "quote_volume": 401.46967, "trades": 9, "taker_buy_quote": 9.99888}, {"ts": 1775817120000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 5784.0, "quote_volume": 325.0787, "trades": 4, "taker_buy_quote": 10.0777}, {"ts": 1775817180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817240000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 1126.1, "quote_volume": 63.37578, "trades": 2, "taker_buy_quote": 50.08448}, {"ts": 1775817300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1646.0, "quote_volume": 92.5052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3037.4, "quote_volume": 170.70188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775817420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 888.0, "quote_volume": 49.9944, "trades": 1, "taker_buy_quote": 49.9944}, {"ts": 1775817480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 116.5, "quote_volume": 6.5473, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 9709.6, "quote_volume": 545.67952, "trades": 15, "taker_buy_quote": 369.58244}, {"ts": 1775817660000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2300.1, "quote_volume": 129.23208, "trades": 12, "taker_buy_quote": 110.41614}, {"ts": 1775817720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 33118.4, "quote_volume": 1861.25408, "trades": 15, "taker_buy_quote": 195.7727}, {"ts": 1775817780000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817900000, "open": 0.0561, "high": 0.0561, "low": 0.0559, "close": 0.056, "volume": 244658.5, "quote_volume": 13704.62721, "trades": 76, "taker_buy_quote": 3988.75867}, {"ts": 1775817960000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 40411.6, "quote_volume": 2268.30418, "trades": 13, "taker_buy_quote": 1148.62672}, {"ts": 1775818020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 104501.9, "quote_volume": 5862.55659, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 45328.4, "quote_volume": 2540.66286, "trades": 24, "taker_buy_quote": 71.3592}, {"ts": 1775818140000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 98515.0, "quote_volume": 5516.39049, "trades": 36, "taker_buy_quote": 1658.8264}, {"ts": 1775818200000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 190644.9, "quote_volume": 10674.55514, "trades": 48, "taker_buy_quote": 2364.4824}, {"ts": 1775818260000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 218665.1, "quote_volume": 12242.78762, "trades": 58, "taker_buy_quote": 8222.0096}, {"ts": 1775818320000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1370.1, "quote_volume": 76.7256, "trades": 2, "taker_buy_quote": 76.7256}, {"ts": 1775818500000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 83190.2, "quote_volume": 4649.77222, "trades": 22, "taker_buy_quote": 50.31}, {"ts": 1775818560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7366.4, "quote_volume": 411.78176, "trades": 7, "taker_buy_quote": 411.78176}, {"ts": 1775818620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 621.4, "quote_volume": 34.73626, "trades": 2, "taker_buy_quote": 34.73626}, {"ts": 1775818800000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5068.6, "quote_volume": 282.82788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818860000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 141123.1, "quote_volume": 7888.63242, "trades": 16, "taker_buy_quote": 7805.56296}, {"ts": 1775818920000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 119815.9, "quote_volume": 6709.54167, "trades": 35, "taker_buy_quote": 2319.24}, {"ts": 1775818980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 13750.8, "quote_volume": 770.0448, "trades": 24, "taker_buy_quote": 632.464}, {"ts": 1775819040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 19914.3, "quote_volume": 1115.2008, "trades": 13, "taker_buy_quote": 65.492}, {"ts": 1775819100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 75993.0, "quote_volume": 4255.608, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8375.5, "quote_volume": 469.028, "trades": 6, "taker_buy_quote": 458.0856}, {"ts": 1775819280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2974.6, "quote_volume": 166.5776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 21551.4, "quote_volume": 1209.03354, "trades": 15, "taker_buy_quote": 1014.70314}, {"ts": 1775819400000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 21579.9, "quote_volume": 1212.63135, "trades": 5, "taker_buy_quote": 1123.41552}, {"ts": 1775819460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 19927.0, "quote_volume": 1117.9047, "trades": 16, "taker_buy_quote": 959.71392}, {"ts": 1775819520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2117.9, "quote_volume": 118.81419, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819580000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 11775.0, "quote_volume": 660.68936, "trades": 8, "taker_buy_quote": 62.86532}, {"ts": 1775819640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 38644.2, "quote_volume": 2167.93962, "trades": 11, "taker_buy_quote": 1424.97927}, {"ts": 1775819700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 10117.4, "quote_volume": 567.58614, "trades": 15, "taker_buy_quote": 181.96596}, {"ts": 1775819760000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 29897.4, "quote_volume": 1674.62542, "trades": 15, "taker_buy_quote": 71.94264}, {"ts": 1775819820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 357.7, "quote_volume": 20.06697, "trades": 1, "taker_buy_quote": 20.06697}, {"ts": 1775819880000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1076.1, "quote_volume": 60.2616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3500.0, "quote_volume": 196.05, "trades": 3, "taker_buy_quote": 28.05}, {"ts": 1775820060000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 7272.7, "quote_volume": 407.29097, "trades": 2, "taker_buy_quote": 11.09097}, {"ts": 1775820120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1104.9, "quote_volume": 61.8744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2469.8, "quote_volume": 138.51114, "trades": 3, "taker_buy_quote": 113.51274}, {"ts": 1775820240000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 36893.9, "quote_volume": 2066.0584, "trades": 16, "taker_buy_quote": 90.9776}, {"ts": 1775820360000, "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0558, "volume": 592616.7, "quote_volume": 33083.71472, "trades": 161, "taker_buy_quote": 8056.29111}, {"ts": 1775820420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 10006.8, "quote_volume": 558.37944, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 142456.4, "quote_volume": 7963.42763, "trades": 20, "taker_buy_quote": 7616.28863}, {"ts": 1775820540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 256.8, "quote_volume": 14.3808, "trades": 2, "taker_buy_quote": 14.3808}, {"ts": 1775820600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2441.9, "quote_volume": 136.7464, "trades": 2, "taker_buy_quote": 136.7464}, {"ts": 1775820720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 26441.7, "quote_volume": 1478.09103, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775820780000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 20289.2, "quote_volume": 1135.91792, "trades": 19, "taker_buy_quote": 930.5184}, {"ts": 1775820840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 123151.8, "quote_volume": 6896.5008, "trades": 24, "taker_buy_quote": 1117.7376}, {"ts": 1775820900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 2918.6, "quote_volume": 163.33188, "trades": 3, "taker_buy_quote": 101.9984}, {"ts": 1775820960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 178.8, "quote_volume": 9.99492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 225.4, "quote_volume": 12.6224, "trades": 1, "taker_buy_quote": 12.6224}, {"ts": 1775821080000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 895.2, "quote_volume": 50.04168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 922.5, "quote_volume": 51.56775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 25232.5, "quote_volume": 1411.8323, "trades": 11, "taker_buy_quote": 747.908}, {"ts": 1775821260000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 171.5, "quote_volume": 9.604, "trades": 1, "taker_buy_quote": 9.604}, {"ts": 1775821320000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 63825.7, "quote_volume": 3567.91019, "trades": 26, "taker_buy_quote": 769.65681}, {"ts": 1775821380000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 112549.6, "quote_volume": 6291.49946, "trades": 50, "taker_buy_quote": 690.62214}, {"ts": 1775821440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 40073.5, "quote_volume": 2240.10865, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 57621.3, "quote_volume": 3221.03067, "trades": 23, "taker_buy_quote": 1754.24262}, {"ts": 1775821560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 43499.9, "quote_volume": 2431.64441, "trades": 20, "taker_buy_quote": 1024.96563}, {"ts": 1775821620000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 15655.4, "quote_volume": 874.59926, "trades": 6, "taker_buy_quote": 274.65906}, {"ts": 1775821680000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 1595.6, "quote_volume": 89.20448, "trades": 2, "taker_buy_quote": 5.8464}, {"ts": 1775821740000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2813.5, "quote_volume": 157.556, "trades": 2, "taker_buy_quote": 157.556}, {"ts": 1775821920000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 165.3, "quote_volume": 9.24027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 102.4, "quote_volume": 5.7344, "trades": 1, "taker_buy_quote": 5.7344}, {"ts": 1775822100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 34899.8, "quote_volume": 1954.3888, "trades": 16, "taker_buy_quote": 1954.3888}, {"ts": 1775822220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 52158.6, "quote_volume": 2915.66574, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2804.3, "quote_volume": 156.76037, "trades": 5, "taker_buy_quote": 156.76037}, {"ts": 1775822340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 142.6, "quote_volume": 7.97134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 168154.9, "quote_volume": 9400.17422, "trades": 52, "taker_buy_quote": 5844.56528}, {"ts": 1775822460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 9252.2, "quote_volume": 518.1232, "trades": 23, "taker_buy_quote": 200.3624}, {"ts": 1775822520000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 63413.5, "quote_volume": 3551.97739, "trades": 30, "taker_buy_quote": 2082.25179}, {"ts": 1775822580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 19535.0, "quote_volume": 1095.9135, "trades": 4, "taker_buy_quote": 1095.9135}, {"ts": 1775822640000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 29050.1, "quote_volume": 1629.71061, "trades": 23, "taker_buy_quote": 819.70515}, {"ts": 1775822700000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3215.8, "quote_volume": 180.40638, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775822760000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3439.2, "quote_volume": 192.9925, "trades": 13, "taker_buy_quote": 29.99956}, {"ts": 1775822820000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 52620.1, "quote_volume": 2951.94373, "trades": 32, "taker_buy_quote": 1050.34347}, {"ts": 1775822880000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 3462.3, "quote_volume": 194.19492, "trades": 3, "taker_buy_quote": 171.73332}, {"ts": 1775822940000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 11643.8, "quote_volume": 653.31602, "trades": 10, "taker_buy_quote": 589.30031}, {"ts": 1775823000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 352.0, "quote_volume": 19.7824, "trades": 1, "taker_buy_quote": 19.7824}, {"ts": 1775823120000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 379.7, "quote_volume": 21.30117, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 54281.3, "quote_volume": 3050.60906, "trades": 17, "taker_buy_quote": 3050.60906}, {"ts": 1775823240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 367.8, "quote_volume": 20.70714, "trades": 1, "taker_buy_quote": 20.70714}, {"ts": 1775823300000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 904.9, "quote_volume": 50.85538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1632.6, "quote_volume": 91.75212, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823420000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823480000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 59885.8, "quote_volume": 3371.45878, "trades": 40, "taker_buy_quote": 1916.02975}, {"ts": 1775823540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1067.6, "quote_volume": 59.99912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 344.9, "quote_volume": 19.38338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 39617.6, "quote_volume": 2226.50912, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775823780000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 6909.9, "quote_volume": 387.3349, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775823840000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 183809.0, "quote_volume": 10308.15119, "trades": 67, "taker_buy_quote": 9044.45414}, {"ts": 1775823900000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 2352.6, "quote_volume": 131.76699, "trades": 11, "taker_buy_quote": 11.99979}, {"ts": 1775823960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8494.4, "quote_volume": 475.6864, "trades": 2, "taker_buy_quote": 475.6864}, {"ts": 1775824020000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 9161.5, "quote_volume": 513.07995, "trades": 9, "taker_buy_quote": 151.95835}, {"ts": 1775824080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6665.9, "quote_volume": 373.2904, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775824140000, "open": 0.056, "high": 0.0562, "low": 0.056, "close": 0.0562, "volume": 471140.2, "quote_volume": 26459.65443, "trades": 76, "taker_buy_quote": 24635.15003}, {"ts": 1775824200000, "open": 0.0562, "high": 0.0563, "low": 0.056, "close": 0.0562, "volume": 480982.3, "quote_volume": 27020.41873, "trades": 188, "taker_buy_quote": 12264.79881}, {"ts": 1775824260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824320000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 70461.2, "quote_volume": 3961.47094, "trades": 26, "taker_buy_quote": 2623.40514}, {"ts": 1775824380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 17806.5, "quote_volume": 1000.7253, "trades": 14, "taker_buy_quote": 237.6417}, {"ts": 1775824560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 81051.5, "quote_volume": 4563.19945, "trades": 31, "taker_buy_quote": 1068.79357}, {"ts": 1775824680000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 9022.1, "quote_volume": 508.15622, "trades": 6, "taker_buy_quote": 119.56236}, {"ts": 1775824740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 98.7, "quote_volume": 5.55681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824800000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 183938.4, "quote_volume": 10374.88906, "trades": 63, "taker_buy_quote": 8251.86898}, {"ts": 1775824860000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 6191.1, "quote_volume": 349.17804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775824920000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 111475.2, "quote_volume": 6298.15615, "trades": 34, "taker_buy_quote": 4281.57565}, {"ts": 1775824980000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 14086.7, "quote_volume": 794.57548, "trades": 6, "taker_buy_quote": 48.364}, {"ts": 1775825040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 11800.9, "quote_volume": 666.75085, "trades": 4, "taker_buy_quote": 666.75085}, {"ts": 1775825100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 126.3, "quote_volume": 7.13595, "trades": 1, "taker_buy_quote": 7.13595}, {"ts": 1775825160000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1461.4, "quote_volume": 82.44065, "trades": 4, "taker_buy_quote": 9.99485}, {"ts": 1775825220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 81094.6, "quote_volume": 4581.8449, "trades": 14, "taker_buy_quote": 4581.8449}, {"ts": 1775825280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 502.9, "quote_volume": 28.36356, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 2548.0, "quote_volume": 143.77799, "trades": 4, "taker_buy_quote": 39.99635}, {"ts": 1775825400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 215.5, "quote_volume": 12.17575, "trades": 1, "taker_buy_quote": 12.17575}, {"ts": 1775825520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 103732.4, "quote_volume": 5862.45587, "trades": 31, "taker_buy_quote": 3728.03754}, {"ts": 1775825640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 67580.0, "quote_volume": 3811.512, "trades": 15, "taker_buy_quote": 199.7688}, {"ts": 1775825700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 2832.7, "quote_volume": 159.76428, "trades": 5, "taker_buy_quote": 159.76428}, {"ts": 1775825760000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 4541.6, "quote_volume": 256.14624, "trades": 4, "taker_buy_quote": 256.14624}, {"ts": 1775825820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 177.3, "quote_volume": 9.99972, "trades": 1, "taker_buy_quote": 9.99972}, {"ts": 1775825940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 13912.1, "quote_volume": 783.25123, "trades": 12, "taker_buy_quote": 537.3272}, {"ts": 1775826060000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 16946.1, "quote_volume": 952.4123, "trades": 4, "taker_buy_quote": 23.35324}, {"ts": 1775826120000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 46080.0, "quote_volume": 2594.289, "trades": 20, "taker_buy_quote": 2423.30401}, {"ts": 1775826180000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 65551.2, "quote_volume": 3688.61582, "trades": 15, "taker_buy_quote": 1114.52043}, {"ts": 1775826240000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1927.3, "quote_volume": 108.50699, "trades": 2, "taker_buy_quote": 108.50699}, {"ts": 1775826300000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3469.6, "quote_volume": 195.33848, "trades": 2, "taker_buy_quote": 195.33848}, {"ts": 1775826360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1480.6, "quote_volume": 83.35778, "trades": 1, "taker_buy_quote": 83.35778}, {"ts": 1775826420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826480000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 10076.0, "quote_volume": 566.4692, "trades": 3, "taker_buy_quote": 111.474}, {"ts": 1775826540000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1442.8, "quote_volume": 81.22964, "trades": 2, "taker_buy_quote": 81.22964}, {"ts": 1775826600000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 29592.6, "quote_volume": 1666.06338, "trades": 10, "taker_buy_quote": 1666.06338}, {"ts": 1775826660000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 825.2, "quote_volume": 46.54128, "trades": 4, "taker_buy_quote": 46.54128}, {"ts": 1775826720000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 118.7, "quote_volume": 6.68281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1480.6, "quote_volume": 83.35778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827080000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827200000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 5958.5, "quote_volume": 336.0594, "trades": 2, "taker_buy_quote": 336.0594}, {"ts": 1775827260000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 29116.3, "quote_volume": 1642.17701, "trades": 29, "taker_buy_quote": 1592.17841}, {"ts": 1775827320000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 400.7, "quote_volume": 22.59948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827380000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1246.6, "quote_volume": 70.4329, "trades": 2, "taker_buy_quote": 70.4329}, {"ts": 1775827440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 636.2, "quote_volume": 35.9453, "trades": 2, "taker_buy_quote": 35.9453}, {"ts": 1775827500000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 67450.7, "quote_volume": 3804.21948, "trades": 17, "taker_buy_quote": 1011.83856}, {"ts": 1775827560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 14757.1, "quote_volume": 830.82473, "trades": 12, "taker_buy_quote": 143.74516}, {"ts": 1775827680000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 2628.7, "quote_volume": 147.73294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 8039.2, "quote_volume": 451.80304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 59278.3, "quote_volume": 3337.36829, "trades": 60, "taker_buy_quote": 2168.99128}, {"ts": 1775827860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 15128.8, "quote_volume": 851.75144, "trades": 22, "taker_buy_quote": 182.25436}, {"ts": 1775827920000, "open": 0.0563, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 10104.0, "quote_volume": 567.90903, "trades": 18, "taker_buy_quote": 170.33565}, {"ts": 1775827980000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2740.4, "quote_volume": 153.80842, "trades": 3, "taker_buy_quote": 40.45276}, {"ts": 1775828040000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 4391.8, "quote_volume": 246.39498, "trades": 3, "taker_buy_quote": 8.43}, {"ts": 1775828100000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 35569.2, "quote_volume": 1995.21784, "trades": 15, "taker_buy_quote": 1006.23765}, {"ts": 1775828160000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 87591.3, "quote_volume": 4913.87193, "trades": 28, "taker_buy_quote": 2295.33711}, {"ts": 1775828220000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3995.6, "quote_volume": 224.15316, "trades": 7, "taker_buy_quote": 203.78325}, {"ts": 1775828280000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 16564.0, "quote_volume": 930.11771, "trades": 19, "taker_buy_quote": 374.53928}, {"ts": 1775828340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 802.7, "quote_volume": 45.03147, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775828400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 238.2, "quote_volume": 13.36302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828460000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 150.0, "quote_volume": 8.415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 256.9, "quote_volume": 14.41209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 10283.6, "quote_volume": 577.93832, "trades": 12, "taker_buy_quote": 536.01312}, {"ts": 1775828700000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 8880.9, "quote_volume": 499.99467, "trades": 8, "taker_buy_quote": 499.99467}, {"ts": 1775828820000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828880000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 28307.3, "quote_volume": 1595.63899, "trades": 22, "taker_buy_quote": 1350.61576}, {"ts": 1775828940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 176.9, "quote_volume": 9.97716, "trades": 2, "taker_buy_quote": 9.97716}, {"ts": 1775829000000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 95923.1, "quote_volume": 5400.47053, "trades": 46, "taker_buy_quote": 2986.34342}, {"ts": 1775829060000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 126.2, "quote_volume": 7.10506, "trades": 2, "taker_buy_quote": 7.10506}, {"ts": 1775829120000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 295.9, "quote_volume": 16.65917, "trades": 1, "taker_buy_quote": 16.65917}, {"ts": 1775829180000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 318.2, "quote_volume": 17.88284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 60479.5, "quote_volume": 3400.06749, "trades": 24, "taker_buy_quote": 1744.63704}, {"ts": 1775829360000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 4645.6, "quote_volume": 261.54728, "trades": 1, "taker_buy_quote": 261.54728}, {"ts": 1775829420000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829480000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 1325.6, "quote_volume": 74.49872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775829540000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829600000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 9572.5, "quote_volume": 537.95467, "trades": 15, "taker_buy_quote": 121.9259}, {"ts": 1775829660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 20359.6, "quote_volume": 1144.20952, "trades": 5, "taker_buy_quote": 8.43}, {"ts": 1775829720000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 34277.9, "quote_volume": 1926.41798, "trades": 10, "taker_buy_quote": 1926.41798}, {"ts": 1775829780000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 26090.6, "quote_volume": 1464.15347, "trades": 13, "taker_buy_quote": 435.44777}, {"ts": 1775829840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 15946.5, "quote_volume": 894.59865, "trades": 6, "taker_buy_quote": 894.59865}, {"ts": 1775829900000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 71472.6, "quote_volume": 4009.84698, "trades": 15, "taker_buy_quote": 3583.32429}, {"ts": 1775829960000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8653.0, "quote_volume": 485.4333, "trades": 2, "taker_buy_quote": 485.4333}, {"ts": 1775830020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 11725.1, "quote_volume": 657.77811, "trades": 10, "taker_buy_quote": 607.28811}, {"ts": 1775830080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 11959.5, "quote_volume": 670.92795, "trades": 11, "taker_buy_quote": 516.1761}, {"ts": 1775830140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8621.0, "quote_volume": 483.6381, "trades": 10, "taker_buy_quote": 418.85382}, {"ts": 1775830200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 8995.0, "quote_volume": 504.6195, "trades": 6, "taker_buy_quote": 504.6195}, {"ts": 1775830260000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 13327.6, "quote_volume": 747.30827, "trades": 12, "taker_buy_quote": 489.56787}, {"ts": 1775830320000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 47993.3, "quote_volume": 2697.07486, "trades": 30, "taker_buy_quote": 1978.75142}, {"ts": 1775830380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5106.7, "quote_volume": 287.50721, "trades": 6, "taker_buy_quote": 287.50721}, {"ts": 1775830440000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 17917.4, "quote_volume": 1007.70355, "trades": 9, "taker_buy_quote": 419.81221}, {"ts": 1775830500000, "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 46134.8, "quote_volume": 2599.65313, "trades": 46, "taker_buy_quote": 1772.87586}, {"ts": 1775830560000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7588.6, "quote_volume": 427.99704, "trades": 3, "taker_buy_quote": 427.99704}, {"ts": 1775830620000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830680000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 97609.0, "quote_volume": 5495.3867, "trades": 27, "taker_buy_quote": 2386.97925}, {"ts": 1775830740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 28123.1, "quote_volume": 1583.33053, "trades": 11, "taker_buy_quote": 29.99664}, {"ts": 1775830800000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 39261.5, "quote_volume": 2210.42245, "trades": 11, "taker_buy_quote": 2160.38301}, {"ts": 1775830860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 0.0563, "high": 0.0565, "low": 0.0563, "close": 0.0565, "volume": 118968.4, "quote_volume": 6717.39822, "trades": 38, "taker_buy_quote": 5521.00153}, {"ts": 1775830980000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 249136.9, "quote_volume": 14117.72617, "trades": 73, "taker_buy_quote": 11734.05801}, {"ts": 1775831040000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 142729.5, "quote_volume": 8078.4897, "trades": 39, "taker_buy_quote": 5516.81898}, {"ts": 1775831100000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 11892.3, "quote_volume": 673.10418, "trades": 9, "taker_buy_quote": 49.99478}, {"ts": 1775831160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 302.2, "quote_volume": 17.0743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1479.4, "quote_volume": 83.5861, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 8706.3, "quote_volume": 492.77658, "trades": 16, "taker_buy_quote": 289.01658}, {"ts": 1775831460000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2992.0, "quote_volume": 169.39488, "trades": 4, "taker_buy_quote": 27.03456}, {"ts": 1775831520000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 47932.5, "quote_volume": 2712.9795, "trades": 18, "taker_buy_quote": 132.84586}, {"ts": 1775831580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 12480.5, "quote_volume": 706.3963, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 452.9, "quote_volume": 25.63414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 39883.1, "quote_volume": 2261.37177, "trades": 16, "taker_buy_quote": 2160.30969}, {"ts": 1775831760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1604.7, "quote_volume": 90.98649, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775831820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 7150.7, "quote_volume": 405.44469, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2493.9, "quote_volume": 141.40413, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 125242.3, "quote_volume": 7113.76264, "trades": 48, "taker_buy_quote": 3617.08648}, {"ts": 1775832000000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 9798.3, "quote_volume": 556.44952, "trades": 5, "taker_buy_quote": 503.19688}, {"ts": 1775832060000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 8906.4, "quote_volume": 505.00567, "trades": 4, "taker_buy_quote": 7.26472}, {"ts": 1775832120000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 76246.8, "quote_volume": 4318.66612, "trades": 21, "taker_buy_quote": 1113.35553}, {"ts": 1775832180000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 74351.0, "quote_volume": 4208.24457, "trades": 67, "taker_buy_quote": 1755.60748}, {"ts": 1775832240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 530.1, "quote_volume": 30.00366, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775832300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2645.4, "quote_volume": 149.99418, "trades": 3, "taker_buy_quote": 149.99418}, {"ts": 1775832420000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 60094.6, "quote_volume": 3407.35336, "trades": 23, "taker_buy_quote": 2089.95066}, {"ts": 1775832480000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 65733.9, "quote_volume": 3732.94235, "trades": 15, "taker_buy_quote": 3461.53646}, {"ts": 1775832540000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 34876.4, "quote_volume": 1976.40359, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1498.5, "quote_volume": 84.8401, "trades": 7, "taker_buy_quote": 84.8401}, {"ts": 1775832660000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 29802.5, "quote_volume": 1689.80175, "trades": 16, "taker_buy_quote": 737.75772}, {"ts": 1775832720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3026.0, "quote_volume": 171.8768, "trades": 2, "taker_buy_quote": 171.8768}, {"ts": 1775832780000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832840000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 98404.5, "quote_volume": 5579.71851, "trades": 20, "taker_buy_quote": 807.15477}, {"ts": 1775832900000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 124116.0, "quote_volume": 7025.0156, "trades": 38, "taker_buy_quote": 4081.22696}, {"ts": 1775832960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 9270.6, "quote_volume": 525.64302, "trades": 22, "taker_buy_quote": 525.64302}, {"ts": 1775833020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 71954.5, "quote_volume": 4087.0156, "trades": 25, "taker_buy_quote": 3539.61128}, {"ts": 1775833080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 4425.1, "quote_volume": 251.34568, "trades": 1, "taker_buy_quote": 251.34568}, {"ts": 1775833140000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 42650.6, "quote_volume": 2422.20357, "trades": 30, "taker_buy_quote": 2121.2244}, {"ts": 1775833200000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 61532.7, "quote_volume": 3501.12063, "trades": 34, "taker_buy_quote": 3043.8086}, {"ts": 1775833260000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 4531.2, "quote_volume": 257.72216, "trades": 4, "taker_buy_quote": 199.15}, {"ts": 1775833320000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 20440.1, "quote_volume": 1160.99768, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775833380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 38146.4, "quote_volume": 2166.71552, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775833440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833500000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 194439.3, "quote_volume": 11047.15396, "trades": 31, "taker_buy_quote": 10241.96029}, {"ts": 1775833560000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 31268.6, "quote_volume": 1776.05648, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775833620000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 27686.9, "quote_volume": 1572.70394, "trades": 8, "taker_buy_quote": 50.08338}, {"ts": 1775833680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 6458.5, "quote_volume": 367.48865, "trades": 8, "taker_buy_quote": 351.25508}, {"ts": 1775833740000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 20081.8, "quote_volume": 1144.43759, "trades": 14, "taker_buy_quote": 1016.4069}, {"ts": 1775833800000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 15223.4, "quote_volume": 867.7338, "trades": 7, "taker_buy_quote": 867.7338}, {"ts": 1775833860000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 59157.2, "quote_volume": 3372.04796, "trades": 15, "taker_buy_quote": 3304.48586}, {"ts": 1775833920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4500.6, "quote_volume": 256.98426, "trades": 2, "taker_buy_quote": 256.98426}, {"ts": 1775833980000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 81354.1, "quote_volume": 4637.1837, "trades": 27, "taker_buy_quote": 1234.1811}, {"ts": 1775834040000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 33482.1, "quote_volume": 1908.4797, "trades": 6, "taker_buy_quote": 1908.4797}, {"ts": 1775834100000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 20419.9, "quote_volume": 1163.9343, "trades": 8, "taker_buy_quote": 1163.9343}, {"ts": 1775834160000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 34363.4, "quote_volume": 1957.93102, "trades": 4, "taker_buy_quote": 1512.5292}, {"ts": 1775834220000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 90409.4, "quote_volume": 5144.21513, "trades": 35, "taker_buy_quote": 3426.4611}, {"ts": 1775834280000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 110998.9, "quote_volume": 6311.62796, "trades": 25, "taker_buy_quote": 3304.34285}, {"ts": 1775834340000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 21074.6, "quote_volume": 1201.21387, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775834400000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 11139.0, "quote_volume": 634.923, "trades": 3, "taker_buy_quote": 634.923}, {"ts": 1775834460000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 15442.8, "quote_volume": 879.94087, "trades": 6, "taker_buy_quote": 709.9635}, {"ts": 1775834520000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 20150.4, "quote_volume": 1148.56367, "trades": 11, "taker_buy_quote": 1143.3687}, {"ts": 1775834580000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 5761.2, "quote_volume": 328.43821, "trades": 2, "taker_buy_quote": 28.44151}, {"ts": 1775834640000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 25961.3, "quote_volume": 1482.3015, "trades": 12, "taker_buy_quote": 1431.7254}, {"ts": 1775834700000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 163444.4, "quote_volume": 9332.54176, "trades": 38, "taker_buy_quote": 8076.56089}, {"ts": 1775834760000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0569, "volume": 181390.8, "quote_volume": 10326.51978, "trades": 35, "taker_buy_quote": 1064.84574}, {"ts": 1775834820000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 112950.6, "quote_volume": 6426.88914, "trades": 23, "taker_buy_quote": 734.98868}, {"ts": 1775834880000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 9752.7, "quote_volume": 555.74275, "trades": 4, "taker_buy_quote": 464.0484}, {"ts": 1775834940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 252.6, "quote_volume": 14.37294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835000000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 270307.7, "quote_volume": 15391.82562, "trades": 59, "taker_buy_quote": 4275.07482}, {"ts": 1775835060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 16149.5, "quote_volume": 920.5215, "trades": 13, "taker_buy_quote": 920.5215}, {"ts": 1775835180000, "open": 0.0569, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 234723.5, "quote_volume": 13414.22372, "trades": 63, "taker_buy_quote": 9224.12403}, {"ts": 1775835240000, "open": 0.0572, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 248962.5, "quote_volume": 14242.68375, "trades": 49, "taker_buy_quote": 4080.39447}, {"ts": 1775835300000, "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 5105.8, "quote_volume": 291.81883, "trades": 11, "taker_buy_quote": 9.99885}, {"ts": 1775835360000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 613.6, "quote_volume": 35.07152, "trades": 4, "taker_buy_quote": 19.99712}, {"ts": 1775835420000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 2963.9, "quote_volume": 169.44581, "trades": 2, "taker_buy_quote": 118.47264}, {"ts": 1775835480000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 459.5, "quote_volume": 26.23745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835540000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 46496.9, "quote_volume": 2655.32639, "trades": 23, "taker_buy_quote": 2427.14908}, {"ts": 1775835600000, "open": 0.0571, "high": 0.0571, "low": 0.0568, "close": 0.0568, "volume": 794291.9, "quote_volume": 45203.23107, "trades": 183, "taker_buy_quote": 10259.49531}, {"ts": 1775835660000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0569, "volume": 101445.4, "quote_volume": 5767.77209, "trades": 34, "taker_buy_quote": 3489.03202}, {"ts": 1775835720000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835780000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835840000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 72698.9, "quote_volume": 4142.27854, "trades": 17, "taker_buy_quote": 3255.3441}, {"ts": 1775835900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5928.4, "quote_volume": 337.9188, "trades": 12, "taker_buy_quote": 29.526}, {"ts": 1775835960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 58228.9, "quote_volume": 3319.0473, "trades": 19, "taker_buy_quote": 2418.4074}, {"ts": 1775836020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 174.5, "quote_volume": 9.9465, "trades": 1, "taker_buy_quote": 9.9465}, {"ts": 1775836080000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 15968.7, "quote_volume": 908.70674, "trades": 13, "taker_buy_quote": 49.9947}, {"ts": 1775836140000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 56457.3, "quote_volume": 3217.43851, "trades": 21, "taker_buy_quote": 3217.43851}, {"ts": 1775836200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 10788.1, "quote_volume": 614.9217, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775836260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 4585.3, "quote_volume": 261.3621, "trades": 9, "taker_buy_quote": 261.3621}, {"ts": 1775836320000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836380000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 54666.7, "quote_volume": 3116.0019, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 5456.2, "quote_volume": 311.0034, "trades": 13, "taker_buy_quote": 233.8197}, {"ts": 1775836500000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3508.7, "quote_volume": 199.9959, "trades": 1, "taker_buy_quote": 199.9959}, {"ts": 1775836620000, "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 309424.6, "quote_volume": 17591.29352, "trades": 86, "taker_buy_quote": 3046.90632}, {"ts": 1775836680000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 44140.9, "quote_volume": 2507.09281, "trades": 18, "taker_buy_quote": 767.30552}, {"ts": 1775836740000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1667.3, "quote_volume": 94.70264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836800000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 99268.0, "quote_volume": 5648.3492, "trades": 12, "taker_buy_quote": 5609.43529}, {"ts": 1775836860000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836920000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 73518.7, "quote_volume": 4181.97203, "trades": 40, "taker_buy_quote": 1540.26593}, {"ts": 1775836980000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 64020.7, "quote_volume": 3646.19872, "trades": 12, "taker_buy_quote": 2068.8283}, {"ts": 1775837040000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 72705.4, "quote_volume": 4137.11257, "trades": 22, "taker_buy_quote": 1639.42448}, {"ts": 1775837100000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 8174.7, "quote_volume": 465.14043, "trades": 14, "taker_buy_quote": 383.40927}, {"ts": 1775837160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 13886.2, "quote_volume": 790.12478, "trades": 14, "taker_buy_quote": 653.6103}, {"ts": 1775837220000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 71811.9, "quote_volume": 4093.12295, "trades": 28, "taker_buy_quote": 3969.85475}, {"ts": 1775837280000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837340000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 17787.2, "quote_volume": 1013.8704, "trades": 5, "taker_buy_quote": 1013.8704}, {"ts": 1775837400000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3323.4, "quote_volume": 189.24784, "trades": 4, "taker_buy_quote": 83.4366}, {"ts": 1775837460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837520000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 38348.2, "quote_volume": 2182.68574, "trades": 15, "taker_buy_quote": 248.7366}, {"ts": 1775837580000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 18792.9, "quote_volume": 1071.1953, "trades": 10, "taker_buy_quote": 1071.1953}, {"ts": 1775837640000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 49985.8, "quote_volume": 2849.1906, "trades": 18, "taker_buy_quote": 1134.6762}, {"ts": 1775837700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 7662.6, "quote_volume": 437.53446, "trades": 3, "taker_buy_quote": 437.53446}, {"ts": 1775837760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837820000, "open": 0.057, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 68074.9, "quote_volume": 3880.91586, "trades": 15, "taker_buy_quote": 1015.13256}, {"ts": 1775837880000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 21385.1, "quote_volume": 1218.96295, "trades": 9, "taker_buy_quote": 6.99475}, {"ts": 1775837940000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 20847.0, "quote_volume": 1190.45635, "trades": 8, "taker_buy_quote": 1190.45635}, {"ts": 1775838000000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 874.2, "quote_volume": 50.00424, "trades": 1, "taker_buy_quote": 50.00424}, {"ts": 1775838060000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 66649.7, "quote_volume": 3806.32462, "trades": 30, "taker_buy_quote": 429.32213}, {"ts": 1775838120000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 15432.9, "quote_volume": 879.96743, "trades": 6, "taker_buy_quote": 166.80623}, {"ts": 1775838180000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 28445.4, "quote_volume": 1624.23234, "trades": 10, "taker_buy_quote": 1624.23234}, {"ts": 1775838240000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2423.2, "quote_volume": 138.36472, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775838300000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 31040.6, "quote_volume": 1773.28476, "trades": 9, "taker_buy_quote": 1507.38719}, {"ts": 1775838360000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2920.0, "quote_volume": 166.732, "trades": 6, "taker_buy_quote": 166.732}, {"ts": 1775838420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 751.8, "quote_volume": 42.8526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 4645.1, "quote_volume": 265.23521, "trades": 7, "taker_buy_quote": 265.23521}, {"ts": 1775838540000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838600000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 865.3, "quote_volume": 49.40863, "trades": 5, "taker_buy_quote": 49.40863}, {"ts": 1775838660000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 5973.2, "quote_volume": 341.06972, "trades": 4, "taker_buy_quote": 341.06972}, {"ts": 1775838720000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 26124.3, "quote_volume": 1490.7493, "trades": 49, "taker_buy_quote": 354.39686}, {"ts": 1775838780000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 34910.9, "quote_volume": 1989.9213, "trades": 14, "taker_buy_quote": 1973.6079}, {"ts": 1775838840000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 7654.9, "quote_volume": 436.3293, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 42448.1, "quote_volume": 2419.5417, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 103.8, "quote_volume": 5.9166, "trades": 1, "taker_buy_quote": 5.9166}, {"ts": 1775839020000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 162.9, "quote_volume": 9.26901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839080000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 16273.0, "quote_volume": 925.9337, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1270.5, "quote_volume": 72.29145, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775839200000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 94400.8, "quote_volume": 5366.40827, "trades": 47, "taker_buy_quote": 4100.59755}, {"ts": 1775839320000, "open": 0.0568, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 48730.8, "quote_volume": 2767.77944, "trades": 22, "taker_buy_quote": 984.08875}, {"ts": 1775839380000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 15239.4, "quote_volume": 865.59792, "trades": 3, "taker_buy_quote": 865.59792}, {"ts": 1775839440000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839500000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 951.2, "quote_volume": 54.02816, "trades": 1, "taker_buy_quote": 54.02816}, {"ts": 1775839560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 200.8, "quote_volume": 11.38536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839620000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 880.2, "quote_volume": 49.99536, "trades": 2, "taker_buy_quote": 49.99536}, {"ts": 1775839680000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 14024.2, "quote_volume": 795.81184, "trades": 4, "taker_buy_quote": 363.3496}, {"ts": 1775839740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5532.1, "quote_volume": 314.22328, "trades": 7, "taker_buy_quote": 55.56176}, {"ts": 1775839860000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 136103.6, "quote_volume": 7730.86702, "trades": 28, "taker_buy_quote": 5180.48454}, {"ts": 1775839920000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 213775.8, "quote_volume": 12142.46544, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 55243.8, "quote_volume": 3137.84784, "trades": 32, "taker_buy_quote": 2593.02224}, {"ts": 1775840040000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 66669.1, "quote_volume": 3780.13797, "trades": 21, "taker_buy_quote": 1096.53831}, {"ts": 1775840220000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 4701.4, "quote_volume": 266.74574, "trades": 6, "taker_buy_quote": 100.17248}, {"ts": 1775840280000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 494.0, "quote_volume": 28.0398, "trades": 2, "taker_buy_quote": 17.04}, {"ts": 1775840340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2936.5, "quote_volume": 166.7932, "trades": 1, "taker_buy_quote": 166.7932}, {"ts": 1775840400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3507.9, "quote_volume": 198.89793, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 705.4, "quote_volume": 39.99618, "trades": 1, "taker_buy_quote": 39.99618}, {"ts": 1775840580000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 48652.5, "quote_volume": 2753.58517, "trades": 27, "taker_buy_quote": 1344.88472}, {"ts": 1775840640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1929.8, "quote_volume": 109.41966, "trades": 1, "taker_buy_quote": 109.41966}, {"ts": 1775840700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1763.6, "quote_volume": 99.81976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2510.0, "quote_volume": 142.066, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840820000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841000000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 440.9, "quote_volume": 24.99903, "trades": 1, "taker_buy_quote": 24.99903}, {"ts": 1775841060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841120000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 8834.6, "quote_volume": 500.90112, "trades": 3, "taker_buy_quote": 489.18492}, {"ts": 1775841180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 906.2, "quote_volume": 51.29092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841300000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 26570.9, "quote_volume": 1503.91294, "trades": 12, "taker_buy_quote": 1300.33972}, {"ts": 1775841360000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 10870.4, "quote_volume": 615.26464, "trades": 8, "taker_buy_quote": 109.22668}, {"ts": 1775841420000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 53301.5, "quote_volume": 3017.88844, "trades": 15, "taker_buy_quote": 3017.88844}, {"ts": 1775841480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841540000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3000.0, "quote_volume": 170.1, "trades": 1, "taker_buy_quote": 170.1}, {"ts": 1775841600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7329.5, "quote_volume": 414.8497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775841720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841780000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 913.4, "quote_volume": 51.75796, "trades": 4, "taker_buy_quote": 33.74784}, {"ts": 1775841840000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 93870.3, "quote_volume": 5322.35775, "trades": 24, "taker_buy_quote": 4751.99298}, {"ts": 1775841900000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 9439.7, "quote_volume": 534.55157, "trades": 2, "taker_buy_quote": 149.99985}, {"ts": 1775841960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 346.5, "quote_volume": 19.6119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1058.0, "quote_volume": 59.8828, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775842080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 4234.2, "quote_volume": 239.2838, "trades": 10, "taker_buy_quote": 29.149}, {"ts": 1775842260000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 2221.0, "quote_volume": 125.66299, "trades": 2, "taker_buy_quote": 99.89334}, {"ts": 1775842320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2650.1, "quote_volume": 149.99566, "trades": 1, "taker_buy_quote": 149.99566}, {"ts": 1775842440000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1377.7, "quote_volume": 77.92782, "trades": 3, "taker_buy_quote": 49.67782}, {"ts": 1775842500000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 129587.5, "quote_volume": 7321.70611, "trades": 10, "taker_buy_quote": 6.99576}, {"ts": 1775842560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 18562.4, "quote_volume": 1048.7756, "trades": 9, "taker_buy_quote": 60.15555}, {"ts": 1775842620000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 76953.2, "quote_volume": 4340.36347, "trades": 26, "taker_buy_quote": 1042.64419}, {"ts": 1775842680000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 54456.0, "quote_volume": 3071.3184, "trades": 30, "taker_buy_quote": 2113.55052}, {"ts": 1775842740000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 477.8, "quote_volume": 26.95799, "trades": 2, "taker_buy_quote": 5.68955}, {"ts": 1775842800000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 395.3, "quote_volume": 22.29492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 75107.4, "quote_volume": 4235.99818, "trades": 26, "taker_buy_quote": 1061.59464}, {"ts": 1775842920000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 71894.5, "quote_volume": 4054.71573, "trades": 14, "taker_buy_quote": 3979.23432}, {"ts": 1775842980000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 488.4, "quote_volume": 27.54576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4255.8, "quote_volume": 240.4527, "trades": 11, "taker_buy_quote": 189.6027}, {"ts": 1775843100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 37763.1, "quote_volume": 2133.61515, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775843160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4427.5, "quote_volume": 250.15375, "trades": 2, "taker_buy_quote": 250.15375}, {"ts": 1775843220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 8630.7, "quote_volume": 487.63455, "trades": 7, "taker_buy_quote": 487.63455}, {"ts": 1775843280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2950.8, "quote_volume": 166.7202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 7574.0, "quote_volume": 428.65145, "trades": 5, "taker_buy_quote": 407.7747}, {"ts": 1775843400000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 23082.3, "quote_volume": 1306.45818, "trades": 14, "taker_buy_quote": 1055.14852}, {"ts": 1775843460000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 31919.8, "quote_volume": 1806.66068, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775843520000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 71256.1, "quote_volume": 4032.37553, "trades": 16, "taker_buy_quote": 3253.92268}, {"ts": 1775843580000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 4883.1, "quote_volume": 276.38346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 42747.6, "quote_volume": 2419.51416, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 20341.9, "quote_volume": 1151.35154, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.0565, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 29219.8, "quote_volume": 1653.8512, "trades": 15, "taker_buy_quote": 1637.195}, {"ts": 1775843820000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 17663.7, "quote_volume": 1000.50927, "trades": 6, "taker_buy_quote": 421.76295}, {"ts": 1775843880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 112586.9, "quote_volume": 6383.67723, "trades": 9, "taker_buy_quote": 6383.67723}, {"ts": 1775843940000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 490.5, "quote_volume": 27.7623, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 126060.8, "quote_volume": 7147.63179, "trades": 42, "taker_buy_quote": 3384.63846}, {"ts": 1775844060000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4415.8, "quote_volume": 250.37586, "trades": 2, "taker_buy_quote": 250.37586}, {"ts": 1775844120000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1675.1, "quote_volume": 94.81066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3434.7, "quote_volume": 194.40402, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 8411.1, "quote_volume": 476.06826, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 4475.8, "quote_volume": 253.02998, "trades": 3, "taker_buy_quote": 83.36048}, {"ts": 1775844360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844420000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0565, "volume": 535805.0, "quote_volume": 30230.70297, "trades": 54, "taker_buy_quote": 255.43424}, {"ts": 1775844480000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0565, "volume": 83812.2, "quote_volume": 4735.37916, "trades": 26, "taker_buy_quote": 3449.87305}, {"ts": 1775844540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1968.2, "quote_volume": 111.2033, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 145972.9, "quote_volume": 8247.46885, "trades": 30, "taker_buy_quote": 5612.56875}, {"ts": 1775844660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 2764.6, "quote_volume": 156.1999, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775844720000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 23288.2, "quote_volume": 1318.19293, "trades": 12, "taker_buy_quote": 1025.72941}, {"ts": 1775844780000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 4275.4, "quote_volume": 241.99645, "trades": 7, "taker_buy_quote": 4.99527}, {"ts": 1775844840000, "open": 0.0566, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 22298.4, "quote_volume": 1261.70184, "trades": 18, "taker_buy_quote": 1021.08529}, {"ts": 1775844900000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 26801.5, "quote_volume": 1516.9745, "trades": 6, "taker_buy_quote": 5.4432}, {"ts": 1775844960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 13023.9, "quote_volume": 738.45513, "trades": 16, "taker_buy_quote": 427.76181}, {"ts": 1775845020000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 82203.0, "quote_volume": 4656.99517, "trades": 25, "taker_buy_quote": 374.5035}, {"ts": 1775845080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 108417.2, "quote_volume": 6136.41352, "trades": 30, "taker_buy_quote": 721.7632}, {"ts": 1775845140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 113.5, "quote_volume": 6.4241, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 37710.9, "quote_volume": 2138.20803, "trades": 16, "taker_buy_quote": 1999.25901}, {"ts": 1775845320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 519.9, "quote_volume": 29.42634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 278203.5, "quote_volume": 15774.10088, "trades": 36, "taker_buy_quote": 15650.77626}, {"ts": 1775845440000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 11363.3, "quote_volume": 644.29911, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775845500000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 3313.3, "quote_volume": 187.53278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 8618.9, "quote_volume": 487.82974, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845620000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 465.2, "quote_volume": 26.33032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775845680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 28956.1, "quote_volume": 1641.81087, "trades": 13, "taker_buy_quote": 1590.78087}, {"ts": 1775845740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845800000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 5058.9, "quote_volume": 287.28146, "trades": 4, "taker_buy_quote": 250.95944}, {"ts": 1775845860000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845980000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 9091.5, "quote_volume": 515.48805, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 706.9, "quote_volume": 40.08123, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 73082.8, "quote_volume": 4151.10304, "trades": 40, "taker_buy_quote": 3495.42656}, {"ts": 1775846280000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 664.9, "quote_volume": 37.76632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 6850.6, "quote_volume": 389.65238, "trades": 3, "taker_buy_quote": 306.2927}, {"ts": 1775846460000, "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0567, "volume": 36025.4, "quote_volume": 2046.47054, "trades": 12, "taker_buy_quote": 152.27578}, {"ts": 1775846520000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3976.1, "quote_volume": 225.84248, "trades": 3, "taker_buy_quote": 225.84248}, {"ts": 1775846580000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2373.7, "quote_volume": 134.82616, "trades": 1, "taker_buy_quote": 134.82616}, {"ts": 1775846640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 314.6, "quote_volume": 17.83782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1375.6, "quote_volume": 77.99652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 11800.2, "quote_volume": 670.14966, "trades": 20, "taker_buy_quote": 612.48576}, {"ts": 1775846880000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 24046.7, "quote_volume": 1365.64276, "trades": 15, "taker_buy_quote": 1246.68616}, {"ts": 1775846940000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 2132.6, "quote_volume": 121.21781, "trades": 6, "taker_buy_quote": 121.21781}, {"ts": 1775847000000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 86967.7, "quote_volume": 4939.76536, "trades": 17, "taker_buy_quote": 24.99768}, {"ts": 1775847060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847240000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 347.5, "quote_volume": 19.70325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 11902.2, "quote_volume": 676.19557, "trades": 11, "taker_buy_quote": 676.19557}, {"ts": 1775847360000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 48160.4, "quote_volume": 2741.90069, "trades": 20, "taker_buy_quote": 2741.90069}, {"ts": 1775847420000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847480000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 22216.7, "quote_volume": 1266.30619, "trades": 18, "taker_buy_quote": 1240.2972}, {"ts": 1775847600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 28638.9, "quote_volume": 1632.4173, "trades": 22, "taker_buy_quote": 1458.1968}, {"ts": 1775847660000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 174084.0, "quote_volume": 9940.17184, "trades": 31, "taker_buy_quote": 8178.27312}, {"ts": 1775847720000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0571, "volume": 30028.0, "quote_volume": 1714.85775, "trades": 16, "taker_buy_quote": 1642.50315}, {"ts": 1775847780000, "open": 0.0571, "high": 0.0572, "low": 0.057, "close": 0.0572, "volume": 31534.7, "quote_volume": 1801.03449, "trades": 20, "taker_buy_quote": 1196.37262}, {"ts": 1775847840000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 7666.5, "quote_volume": 438.5238, "trades": 8, "taker_buy_quote": 438.5238}, {"ts": 1775847900000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 5200.0, "quote_volume": 297.17581, "trades": 4, "taker_buy_quote": 146.32332}, {"ts": 1775847960000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 93196.6, "quote_volume": 5330.84552, "trades": 36, "taker_buy_quote": 2380.32652}, {"ts": 1775848020000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 10902.9, "quote_volume": 623.51818, "trades": 5, "taker_buy_quote": 550.60148}, {"ts": 1775848080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 37902.0, "quote_volume": 2164.2042, "trades": 24, "taker_buy_quote": 502.35438}, {"ts": 1775848140000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 19317.3, "quote_volume": 1102.86777, "trades": 7, "taker_buy_quote": 1017.33357}, {"ts": 1775848200000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 295.0, "quote_volume": 16.815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848260000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 503.8, "quote_volume": 28.7166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848320000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 26486.3, "quote_volume": 1512.96962, "trades": 14, "taker_buy_quote": 1512.96962}, {"ts": 1775848380000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 108864.8, "quote_volume": 6216.20429, "trades": 12, "taker_buy_quote": 124.62212}, {"ts": 1775848440000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 161570.4, "quote_volume": 9225.66984, "trades": 34, "taker_buy_quote": 8205.83529}, {"ts": 1775848500000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 9093.1, "quote_volume": 519.02924, "trades": 10, "taker_buy_quote": 134.21355}, {"ts": 1775848560000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848620000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 22131.8, "quote_volume": 1263.68504, "trades": 8, "taker_buy_quote": 1240.46324}, {"ts": 1775848680000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1833.1, "quote_volume": 104.4867, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848740000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 32510.9, "quote_volume": 1853.1213, "trades": 51, "taker_buy_quote": 627.7068}, {"ts": 1775848800000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 153967.0, "quote_volume": 8776.10722, "trades": 26, "taker_buy_quote": 648.5859}, {"ts": 1775848860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848920000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 656.2, "quote_volume": 37.33778, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848980000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 11296.1, "quote_volume": 642.74809, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 1296.2, "quote_volume": 73.84166, "trades": 2, "taker_buy_quote": 50.0916}, {"ts": 1775849160000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2804.2, "quote_volume": 159.55898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849280000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 521.6, "quote_volume": 29.67904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775849340000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 1294.9, "quote_volume": 73.76752, "trades": 2, "taker_buy_quote": 49.9947}, {"ts": 1775849400000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 26584.9, "quote_volume": 1512.68081, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775849460000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 135632.9, "quote_volume": 7717.51201, "trades": 19, "taker_buy_quote": 7347.44579}, {"ts": 1775849520000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1462.5, "quote_volume": 83.21625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849580000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 60283.0, "quote_volume": 3429.3527, "trades": 22, "taker_buy_quote": 24.99617}, {"ts": 1775849640000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 44887.5, "quote_volume": 2554.09875, "trades": 22, "taker_buy_quote": 401.46364}, {"ts": 1775849700000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 9998.4, "quote_volume": 568.90896, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775849760000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 7192.8, "quote_volume": 409.25272, "trades": 4, "taker_buy_quote": 399.25592}, {"ts": 1775849820000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 135812.7, "quote_volume": 7727.17956, "trades": 17, "taker_buy_quote": 7407.3558}, {"ts": 1775849880000, "open": 0.0568, "high": 0.057, "low": 0.0568, "close": 0.057, "volume": 5537.8, "quote_volume": 315.45643, "trades": 6, "taker_buy_quote": 294.55403}, {"ts": 1775849940000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 30205.2, "quote_volume": 1718.67588, "trades": 13, "taker_buy_quote": 1646.85101}, {"ts": 1775850000000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2930.0, "quote_volume": 166.717, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 434.9, "quote_volume": 24.74581, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 3508.7, "quote_volume": 199.9959, "trades": 1, "taker_buy_quote": 199.9959}, {"ts": 1775850180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 98.4, "quote_volume": 5.6088, "trades": 1, "taker_buy_quote": 5.6088}, {"ts": 1775850240000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 93743.5, "quote_volume": 5343.36505, "trades": 30, "taker_buy_quote": 1975.7739}, {"ts": 1775850300000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 4776.1, "quote_volume": 272.19911, "trades": 8, "taker_buy_quote": 250.2414}, {"ts": 1775850360000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 19623.5, "quote_volume": 1116.50402, "trades": 17, "taker_buy_quote": 128.46882}, {"ts": 1775850420000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 305.5, "quote_volume": 17.38295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850600000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 22331.6, "quote_volume": 1272.9012, "trades": 19, "taker_buy_quote": 1272.9012}, {"ts": 1775850660000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1462.6, "quote_volume": 83.3682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 429.6, "quote_volume": 24.4872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850780000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 388.8, "quote_volume": 22.20048, "trades": 1, "taker_buy_quote": 22.20048}, {"ts": 1775850840000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 138323.6, "quote_volume": 7898.1759, "trades": 25, "taker_buy_quote": 3251.09128}, {"ts": 1775850900000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 350.2, "quote_volume": 19.99642, "trades": 3, "taker_buy_quote": 19.99642}, {"ts": 1775850960000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1644.0, "quote_volume": 93.708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 45641.7, "quote_volume": 2606.14107, "trades": 36, "taker_buy_quote": 1322.97845}, {"ts": 1775851140000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1460.0, "quote_volume": 83.366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851200000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 441.7, "quote_volume": 25.22107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851260000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 2920.0, "quote_volume": 166.732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851380000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 4366.6, "quote_volume": 249.39938, "trades": 2, "taker_buy_quote": 38.04944}, {"ts": 1775851440000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 4772.0, "quote_volume": 272.90691, "trades": 2, "taker_buy_quote": 243.50612}, {"ts": 1775851500000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 200.0, "quote_volume": 11.44, "trades": 1, "taker_buy_quote": 11.44}, {"ts": 1775851560000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 6533.0, "quote_volume": 373.44917, "trades": 6, "taker_buy_quote": 237.30564}, {"ts": 1775851620000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 115870.5, "quote_volume": 6626.19392, "trades": 32, "taker_buy_quote": 5742.9026}, {"ts": 1775851680000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 13165.4, "quote_volume": 751.74434, "trades": 9, "taker_buy_quote": 741.55199}, {"ts": 1775851740000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 1946.3, "quote_volume": 111.13373, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851800000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 14758.6, "quote_volume": 843.69192, "trades": 3, "taker_buy_quote": 558.19192}, {"ts": 1775851860000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 47461.3, "quote_volume": 2709.59964, "trades": 21, "taker_buy_quote": 1953.41384}, {"ts": 1775851920000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851980000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 3221.5, "quote_volume": 184.2698, "trades": 3, "taker_buy_quote": 184.2698}, {"ts": 1775852040000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 2771.5, "quote_volume": 158.39987, "trades": 3, "taker_buy_quote": 84.20984}, {"ts": 1775852100000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 137213.7, "quote_volume": 7847.72251, "trades": 42, "taker_buy_quote": 6294.67696}, {"ts": 1775852160000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852220000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 16779.9, "quote_volume": 959.73728, "trades": 4, "taker_buy_quote": 918.05428}, {"ts": 1775852280000, "open": 0.0572, "high": 0.0572, "low": 0.0572, "close": 0.0572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852340000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 439.4, "quote_volume": 25.08974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852400000, "open": 0.0571, "high": 0.0572, "low": 0.0571, "close": 0.0572, "volume": 887.0, "quote_volume": 50.68209, "trades": 2, "taker_buy_quote": 19.67108}, {"ts": 1775852460000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 500.0, "quote_volume": 28.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852520000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852580000, "open": 0.0572, "high": 0.0572, "low": 0.0571, "close": 0.0571, "volume": 27895.6, "quote_volume": 1595.57644, "trades": 8, "taker_buy_quote": 1565.95296}, {"ts": 1775852640000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852700000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852760000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 151620.5, "quote_volume": 8657.53055, "trades": 22, "taker_buy_quote": 270.93379}, {"ts": 1775852820000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.0571, "volume": 91009.8, "quote_volume": 5196.50918, "trades": 28, "taker_buy_quote": 3383.25494}, {"ts": 1775852880000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 3471.2, "quote_volume": 198.1504, "trades": 2, "taker_buy_quote": 166.732}, {"ts": 1775852940000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 1317.4, "quote_volume": 75.0918, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 50603.2, "quote_volume": 2889.44272, "trades": 37, "taker_buy_quote": 2745.14531}, {"ts": 1775853060000, "open": 0.0572, "high": 0.0572, "low": 0.057, "close": 0.057, "volume": 26621.7, "quote_volume": 1520.26209, "trades": 13, "taker_buy_quote": 109.5094}, {"ts": 1775853120000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 56624.7, "quote_volume": 3227.6079, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775853240000, "open": 0.0571, "high": 0.0571, "low": 0.057, "close": 0.057, "volume": 10412.6, "quote_volume": 594.5192, "trades": 3, "taker_buy_quote": 571.571}, {"ts": 1775853300000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 61631.4, "quote_volume": 3512.9898, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775853360000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 143351.0, "quote_volume": 8167.93102, "trades": 36, "taker_buy_quote": 2455.2465}, {"ts": 1775853420000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 23843.3, "quote_volume": 1356.5834, "trades": 115, "taker_buy_quote": 0.0}, {"ts": 1775853480000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 13121.9, "quote_volume": 745.32392, "trades": 10, "taker_buy_quote": 110.192}, {"ts": 1775853540000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 65376.0, "quote_volume": 3706.92859, "trades": 27, "taker_buy_quote": 1526.58112}, {"ts": 1775853600000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3395.2, "quote_volume": 192.50784, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 1712.8, "quote_volume": 97.1723, "trades": 3, "taker_buy_quote": 32.11472}, {"ts": 1775853720000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853780000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853840000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 425.8, "quote_volume": 24.14286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853900000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 26351.8, "quote_volume": 1494.14706, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 75205.4, "quote_volume": 4265.97928, "trades": 17, "taker_buy_quote": 3984.50347}, {"ts": 1775854080000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 104469.1, "quote_volume": 5933.84488, "trades": 15, "taker_buy_quote": 5919.84936}, {"ts": 1775854140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 1240.1, "quote_volume": 70.52555, "trades": 2, "taker_buy_quote": 49.99803}, {"ts": 1775854260000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854320000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854440000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 2321.6, "quote_volume": 132.01479, "trades": 3, "taker_buy_quote": 84.16079}, {"ts": 1775854500000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 53896.9, "quote_volume": 3063.25883, "trades": 15, "taker_buy_quote": 1089.58379}, {"ts": 1775854560000, "open": 0.0569, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 76176.7, "quote_volume": 4340.81237, "trades": 35, "taker_buy_quote": 2166.0798}, {"ts": 1775854620000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.0569, "volume": 3253.7, "quote_volume": 185.42829, "trades": 3, "taker_buy_quote": 166.8732}, {"ts": 1775854680000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854800000, "open": 0.057, "high": 0.057, "low": 0.0569, "close": 0.057, "volume": 1277.3, "quote_volume": 72.76087, "trades": 5, "taker_buy_quote": 47.025}, {"ts": 1775854860000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854920000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 2632.7, "quote_volume": 150.0639, "trades": 2, "taker_buy_quote": 150.0639}, {"ts": 1775854980000, "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 19544.1, "quote_volume": 1114.0137, "trades": 5, "taker_buy_quote": 1114.0137}, {"ts": 1775855040000, "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 694.8, "quote_volume": 39.53412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 74762.9, "quote_volume": 4251.97867, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775855160000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0569, "volume": 5583.3, "quote_volume": 317.22154, "trades": 11, "taker_buy_quote": 51.2669}, {"ts": 1775855220000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 871.7, "quote_volume": 49.4828, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775855280000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 2676.9, "quote_volume": 152.00972, "trades": 3, "taker_buy_quote": 130.35032}, {"ts": 1775855340000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 4447.1, "quote_volume": 252.55588, "trades": 3, "taker_buy_quote": 230.21608}, {"ts": 1775855400000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3589.7, "quote_volume": 203.53599, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4122.9, "quote_volume": 233.76843, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4489.4, "quote_volume": 254.54898, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775855640000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 605.9, "quote_volume": 34.37203, "trades": 4, "taker_buy_quote": 9.94}, {"ts": 1775855700000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 103531.9, "quote_volume": 5880.25873, "trades": 22, "taker_buy_quote": 5680.0}, {"ts": 1775855760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 209.6, "quote_volume": 11.88432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 10107.6, "quote_volume": 574.11168, "trades": 29, "taker_buy_quote": 140.11424}, {"ts": 1775856000000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 22902.4, "quote_volume": 1300.81008, "trades": 21, "taker_buy_quote": 505.87784}, {"ts": 1775856060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 16489.3, "quote_volume": 936.59224, "trades": 26, "taker_buy_quote": 148.03784}, {"ts": 1775856120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856180000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 2935.2, "quote_volume": 166.71936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1830.7, "quote_volume": 103.98376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775856300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856360000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856420000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856480000, "open": 0.0569, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 7394.5, "quote_volume": 420.34997, "trades": 4, "taker_buy_quote": 194.80853}, {"ts": 1775856540000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856600000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856660000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 120.3, "quote_volume": 6.83304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775856720000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 0.0568, "high": 0.0569, "low": 0.0568, "close": 0.0568, "volume": 9743.8, "quote_volume": 553.6014, "trades": 11, "taker_buy_quote": 87.37564}, {"ts": 1775856840000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 5871.7, "quote_volume": 333.51256, "trades": 2, "taker_buy_quote": 333.51256}, {"ts": 1775856900000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856960000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 9538.9, "quote_volume": 541.71895, "trades": 6, "taker_buy_quote": 490.36576}, {"ts": 1775857020000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8784.7, "quote_volume": 498.97096, "trades": 1, "taker_buy_quote": 498.97096}, {"ts": 1775857080000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 17042.4, "quote_volume": 967.98433, "trades": 26, "taker_buy_quote": 242.9052}, {"ts": 1775857140000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 106.3, "quote_volume": 6.03784, "trades": 1, "taker_buy_quote": 6.03784}, {"ts": 1775857200000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 75694.8, "quote_volume": 4292.60431, "trades": 34, "taker_buy_quote": 2477.83576}, {"ts": 1775857260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2716.6, "quote_volume": 154.03122, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775857320000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 4406.7, "quote_volume": 249.85989, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 56631.6, "quote_volume": 3207.86125, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775857440000, "open": 0.0566, "high": 0.0568, "low": 0.0566, "close": 0.0567, "volume": 32018.3, "quote_volume": 1816.21941, "trades": 16, "taker_buy_quote": 770.0971}, {"ts": 1775857500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 27850.4, "quote_volume": 1579.11768, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1355.2, "quote_volume": 76.83984, "trades": 6, "taker_buy_quote": 5.72103}, {"ts": 1775857620000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 5880.8, "quote_volume": 333.44136, "trades": 2, "taker_buy_quote": 333.44136}, {"ts": 1775857680000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857740000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857800000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 452.1, "quote_volume": 25.60396, "trades": 2, "taker_buy_quote": 8.5617}, {"ts": 1775857860000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 56924.9, "quote_volume": 3228.28362, "trades": 23, "taker_buy_quote": 3228.28362}, {"ts": 1775857920000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 5668.9, "quote_volume": 321.43543, "trades": 2, "taker_buy_quote": 4.9984}, {"ts": 1775857980000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1072.7, "quote_volume": 60.92936, "trades": 1, "taker_buy_quote": 60.92936}, {"ts": 1775858040000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 535.0, "quote_volume": 30.35034, "trades": 2, "taker_buy_quote": 8.99712}, {"ts": 1775858100000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 50256.2, "quote_volume": 2854.55216, "trades": 15, "taker_buy_quote": 2854.55216}, {"ts": 1775858280000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 9647.3, "quote_volume": 547.92942, "trades": 11, "taker_buy_quote": 526.82568}, {"ts": 1775858340000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 1940.0, "quote_volume": 110.192, "trades": 4, "taker_buy_quote": 110.192}, {"ts": 1775858400000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 4182.7, "quote_volume": 237.17673, "trades": 6, "taker_buy_quote": 10.01952}, {"ts": 1775858520000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 3190.1, "quote_volume": 181.16676, "trades": 7, "taker_buy_quote": 163.63512}, {"ts": 1775858580000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858640000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 961.1, "quote_volume": 54.49437, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775858760000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1763.6, "quote_volume": 99.99612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 8813.7, "quote_volume": 500.61816, "trades": 3, "taker_buy_quote": 500.61816}, {"ts": 1775858940000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 2728.8, "quote_volume": 154.72296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 0.0567, "high": 0.0568, "low": 0.0567, "close": 0.0568, "volume": 2382.3, "quote_volume": 135.13565, "trades": 3, "taker_buy_quote": 33.64832}, {"ts": 1775859060000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3981.7, "quote_volume": 226.16056, "trades": 1, "taker_buy_quote": 226.16056}, {"ts": 1775859120000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 410.0, "quote_volume": 23.247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 296.2, "quote_volume": 16.82416, "trades": 1, "taker_buy_quote": 16.82416}, {"ts": 1775859300000, "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859360000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 19254.3, "quote_volume": 1093.60865, "trades": 11, "taker_buy_quote": 1073.42912}, {"ts": 1775859420000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1468.9, "quote_volume": 83.28663, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 78427.5, "quote_volume": 4446.91034, "trades": 82, "taker_buy_quote": 116.57258}, {"ts": 1775859600000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 1901.0, "quote_volume": 107.74362, "trades": 2, "taker_buy_quote": 83.36034}, {"ts": 1775859660000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 7712.7, "quote_volume": 436.53882, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1471.5, "quote_volume": 83.2869, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859900000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 386.0, "quote_volume": 21.8476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 504.6, "quote_volume": 28.56036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 314.3, "quote_volume": 17.78938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 231.5, "quote_volume": 13.12605, "trades": 1, "taker_buy_quote": 13.12605}, {"ts": 1775860260000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 37117.0, "quote_volume": 2104.5339, "trades": 14, "taker_buy_quote": 1940.27967}, {"ts": 1775860320000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 26152.2, "quote_volume": 1482.79918, "trades": 18, "taker_buy_quote": 52.49853}, {"ts": 1775860380000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 3307.6, "quote_volume": 187.54092, "trades": 4, "taker_buy_quote": 187.54092}, {"ts": 1775860440000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 3642.4, "quote_volume": 206.45316, "trades": 4, "taker_buy_quote": 166.31244}, {"ts": 1775860500000, "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1133.8, "quote_volume": 64.28646, "trades": 2, "taker_buy_quote": 64.28646}, {"ts": 1775860560000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 1397.0, "quote_volume": 79.16541, "trades": 3, "taker_buy_quote": 53.98407}, {"ts": 1775860620000, "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0566, "volume": 80313.9, "quote_volume": 4545.40239, "trades": 36, "taker_buy_quote": 858.88352}, {"ts": 1775860680000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 40673.5, "quote_volume": 2298.14079, "trades": 28, "taker_buy_quote": 1115.28504}, {"ts": 1775860740000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 97057.1, "quote_volume": 5486.65021, "trades": 44, "taker_buy_quote": 3731.44946}, {"ts": 1775860800000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 16157.8, "quote_volume": 913.01853, "trades": 7, "taker_buy_quote": 58.20178}, {"ts": 1775860860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 296.4, "quote_volume": 16.7466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2194.1, "quote_volume": 124.18606, "trades": 3, "taker_buy_quote": 124.18606}, {"ts": 1775861220000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 5852.7, "quote_volume": 330.67755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1472.8, "quote_volume": 83.2132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861460000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4435.1, "quote_volume": 250.58315, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775861520000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861640000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 422.8, "quote_volume": 23.8882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 24123.3, "quote_volume": 1365.08268, "trades": 26, "taker_buy_quote": 1197.78618}, {"ts": 1775861940000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 167644.0, "quote_volume": 9489.8664, "trades": 44, "taker_buy_quote": 6437.60386}, {"ts": 1775862000000, "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0567, "volume": 4312.3, "quote_volume": 244.41908, "trades": 4, "taker_buy_quote": 194.4243}, {"ts": 1775862060000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 61180.1, "quote_volume": 3462.7577, "trades": 23, "taker_buy_quote": 1715.84598}, {"ts": 1775862120000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1769.9, "quote_volume": 99.99935, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 122.4, "quote_volume": 6.9156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1474.1, "quote_volume": 83.28665, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 7250.7, "quote_volume": 410.06225, "trades": 4, "taker_buy_quote": 225.0982}, {"ts": 1775862420000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 441.6, "quote_volume": 24.99456, "trades": 1, "taker_buy_quote": 24.99456}, {"ts": 1775862480000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 1951.4, "quote_volume": 110.40151, "trades": 3, "taker_buy_quote": 83.43406}, {"ts": 1775862540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 491.0, "quote_volume": 27.7415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 31434.8, "quote_volume": 1776.0662, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775862660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 4426.2, "quote_volume": 250.0803, "trades": 2, "taker_buy_quote": 250.0803}, {"ts": 1775862720000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 831.8, "quote_volume": 46.9967, "trades": 1, "taker_buy_quote": 46.9967}, {"ts": 1775862780000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 328980.6, "quote_volume": 18555.12584, "trades": 90, "taker_buy_quote": 6366.71924}, {"ts": 1775862840000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 230.4, "quote_volume": 13.0176, "trades": 1, "taker_buy_quote": 13.0176}, {"ts": 1775862960000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 106.1, "quote_volume": 5.99465, "trades": 1, "taker_buy_quote": 5.99465}, {"ts": 1775863020000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 604.6, "quote_volume": 34.1599, "trades": 1, "taker_buy_quote": 34.1599}, {"ts": 1775863080000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 349.3, "quote_volume": 19.70052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863140000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1766.3, "quote_volume": 99.79595, "trades": 1, "taker_buy_quote": 99.79595}, {"ts": 1775863200000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 31359.1, "quote_volume": 1771.78915, "trades": 16, "taker_buy_quote": 1758.76025}, {"ts": 1775863260000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 933.2, "quote_volume": 52.77868, "trades": 2, "taker_buy_quote": 29.93008}, {"ts": 1775863320000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 208.2, "quote_volume": 11.78412, "trades": 1, "taker_buy_quote": 11.78412}, {"ts": 1775863380000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 60366.1, "quote_volume": 3410.68465, "trades": 20, "taker_buy_quote": 1869.6867}, {"ts": 1775863500000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1936.6, "quote_volume": 109.4179, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1323.9, "quote_volume": 74.80035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 12361.8, "quote_volume": 698.4417, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6356.5, "quote_volume": 359.14225, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775863740000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 745.0, "quote_volume": 42.0925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 117520.2, "quote_volume": 6639.8913, "trades": 30, "taker_buy_quote": 4421.36795}, {"ts": 1775863860000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863920000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 37115.8, "quote_volume": 2097.0427, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 5276.2, "quote_volume": 298.05569, "trades": 4, "taker_buy_quote": 270.07565}, {"ts": 1775864040000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 26526.0, "quote_volume": 1498.719, "trades": 9, "taker_buy_quote": 1248.5822}, {"ts": 1775864100000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 33195.3, "quote_volume": 1875.53445, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775864160000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6490.5, "quote_volume": 366.71325, "trades": 4, "taker_buy_quote": 366.71325}, {"ts": 1775864220000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864280000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 446.4, "quote_volume": 25.17696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864340000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 7255.2, "quote_volume": 409.19328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864400000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 93.1, "quote_volume": 5.25084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864520000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 424.4, "quote_volume": 23.93616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775864640000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 93.1, "quote_volume": 5.25084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 2492.6, "quote_volume": 140.63591, "trades": 3, "taker_buy_quote": 30.09755}, {"ts": 1775864820000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 219.2, "quote_volume": 12.36288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 58734.6, "quote_volume": 3312.63144, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 416.6, "quote_volume": 23.49624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 78793.0, "quote_volume": 4443.9252, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 15875.1, "quote_volume": 896.94315, "trades": 4, "taker_buy_quote": 896.94315}, {"ts": 1775865360000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 1797.1, "quote_volume": 101.50411, "trades": 3, "taker_buy_quote": 83.43355}, {"ts": 1775865540000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 8205.7, "quote_volume": 462.80148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 17529.6, "quote_volume": 988.66944, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775865660000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 27123.0, "quote_volume": 1529.8111, "trades": 22, "taker_buy_quote": 153.27322}, {"ts": 1775865720000, "open": 0.0564, "high": 0.0564, "low": 0.0563, "close": 0.0563, "volume": 7879.6, "quote_volume": 444.35983, "trades": 5, "taker_buy_quote": 416.4294}, {"ts": 1775865780000, "open": 0.0564, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 151284.0, "quote_volume": 8532.61229, "trades": 42, "taker_buy_quote": 6850.72481}, {"ts": 1775865840000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6469.8, "quote_volume": 364.24974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865900000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1969.3, "quote_volume": 110.87159, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865960000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 61206.5, "quote_volume": 3445.51595, "trades": 21, "taker_buy_quote": 551.74}, {"ts": 1775866020000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 19200.0, "quote_volume": 1080.96, "trades": 13, "taker_buy_quote": 1080.96}, {"ts": 1775866080000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 3392.8, "quote_volume": 190.85536, "trades": 6, "taker_buy_quote": 101.34}, {"ts": 1775866140000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 900.0, "quote_volume": 50.67, "trades": 2, "taker_buy_quote": 50.67}, {"ts": 1775866200000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 464.2, "quote_volume": 26.08804, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775866260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866320000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 16255.6, "quote_volume": 914.62854, "trades": 7, "taker_buy_quote": 598.93066}, {"ts": 1775866380000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 9687.3, "quote_volume": 544.46976, "trades": 3, "taker_buy_quote": 24.4905}, {"ts": 1775866440000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3043.7, "quote_volume": 171.05594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866500000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 3189.6, "quote_volume": 179.25552, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 1401.5, "quote_volume": 78.8531, "trades": 2, "taker_buy_quote": 49.9944}, {"ts": 1775866740000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 989.7, "quote_volume": 55.62114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866860000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 248.6, "quote_volume": 13.99618, "trades": 1, "taker_buy_quote": 13.99618}, {"ts": 1775866920000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 135878.9, "quote_volume": 7636.352, "trades": 44, "taker_buy_quote": 2101.88}, {"ts": 1775866980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 13418.1, "quote_volume": 754.09722, "trades": 13, "taker_buy_quote": 754.09722}, {"ts": 1775867040000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867160000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 6217.1, "quote_volume": 349.97703, "trades": 5, "taker_buy_quote": 324.29363}, {"ts": 1775867220000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6358.4, "quote_volume": 357.97792, "trades": 3, "taker_buy_quote": 357.97792}, {"ts": 1775867280000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 5388.0, "quote_volume": 303.3444, "trades": 2, "taker_buy_quote": 303.3444}, {"ts": 1775867340000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 7924.9, "quote_volume": 446.17187, "trades": 3, "taker_buy_quote": 446.17187}, {"ts": 1775867400000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6006.4, "quote_volume": 338.16032, "trades": 4, "taker_buy_quote": 338.16032}, {"ts": 1775867460000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 11739.1, "quote_volume": 660.42242, "trades": 5, "taker_buy_quote": 385.655}, {"ts": 1775867520000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 229764.4, "quote_volume": 12912.75928, "trades": 30, "taker_buy_quote": 599.52474}, {"ts": 1775867580000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 84878.3, "quote_volume": 4770.63743, "trades": 19, "taker_buy_quote": 3997.31981}, {"ts": 1775867640000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 4491.2, "quote_volume": 252.84567, "trades": 3, "taker_buy_quote": 247.84949}, {"ts": 1775867700000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 64289.9, "quote_volume": 3613.60285, "trades": 26, "taker_buy_quote": 1744.04803}, {"ts": 1775867760000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 6101.4, "quote_volume": 343.50882, "trades": 10, "taker_buy_quote": 343.50882}, {"ts": 1775867820000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 38632.5, "quote_volume": 2171.41044, "trades": 16, "taker_buy_quote": 337.85172}, {"ts": 1775867880000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 6007.6, "quote_volume": 337.6118, "trades": 5, "taker_buy_quote": 329.01728}, {"ts": 1775867940000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 14581.1, "quote_volume": 819.42818, "trades": 8, "taker_buy_quote": 802.80014}, {"ts": 1775868000000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5378.0, "quote_volume": 302.2436, "trades": 3, "taker_buy_quote": 302.2436}, {"ts": 1775868060000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4595.3, "quote_volume": 258.25586, "trades": 1, "taker_buy_quote": 258.25586}, {"ts": 1775868120000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 33285.7, "quote_volume": 1870.65634, "trades": 18, "taker_buy_quote": 1870.65634}, {"ts": 1775868180000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 6840.1, "quote_volume": 384.37823, "trades": 4, "taker_buy_quote": 364.52444}, {"ts": 1775868240000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 46336.8, "quote_volume": 2600.13101, "trades": 4, "taker_buy_quote": 357.72986}, {"ts": 1775868300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 167009.0, "quote_volume": 9369.2049, "trades": 45, "taker_buy_quote": 4119.83814}, {"ts": 1775868360000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 105233.7, "quote_volume": 5903.05667, "trades": 46, "taker_buy_quote": 5112.954}, {"ts": 1775868420000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 80317.0, "quote_volume": 4505.7837, "trades": 27, "taker_buy_quote": 421.95054}, {"ts": 1775868480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 66555.6, "quote_volume": 3733.76916, "trades": 21, "taker_buy_quote": 1182.27384}, {"ts": 1775868540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868660000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 741.2, "quote_volume": 41.58132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1484.7, "quote_volume": 83.29167, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 44391.2, "quote_volume": 2494.58333, "trades": 9, "taker_buy_quote": 2381.19962}, {"ts": 1775868840000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 509.7, "quote_volume": 28.59417, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 889.6, "quote_volume": 49.99552, "trades": 1, "taker_buy_quote": 49.99552}, {"ts": 1775869020000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 320.2, "quote_volume": 17.96322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 92756.1, "quote_volume": 5203.61721, "trades": 28, "taker_buy_quote": 1949.98551}, {"ts": 1775869140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 27544.1, "quote_volume": 1545.22401, "trades": 15, "taker_buy_quote": 747.70641}, {"ts": 1775869200000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 3581.3, "quote_volume": 200.86085, "trades": 5, "taker_buy_quote": 172.81605}, {"ts": 1775869260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 109963.1, "quote_volume": 6168.92991, "trades": 28, "taker_buy_quote": 2322.41097}, {"ts": 1775869320000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1308.9, "quote_volume": 73.3984, "trades": 2, "taker_buy_quote": 56.1}, {"ts": 1775869380000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 115250.5, "quote_volume": 6465.55305, "trades": 27, "taker_buy_quote": 6465.55305}, {"ts": 1775869440000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 14209.5, "quote_volume": 797.15295, "trades": 1, "taker_buy_quote": 797.15295}, {"ts": 1775869500000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 1484.8, "quote_volume": 83.24683, "trades": 5, "taker_buy_quote": 54.99483}, {"ts": 1775869560000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 28324.6, "quote_volume": 1589.01006, "trades": 15, "taker_buy_quote": 1023.42108}, {"ts": 1775869680000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6450.1, "quote_volume": 361.85061, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869800000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 40795.7, "quote_volume": 2288.61389, "trades": 15, "taker_buy_quote": 50.49}, {"ts": 1775869860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 24236.6, "quote_volume": 1357.2496, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 221055.2, "quote_volume": 12378.51946, "trades": 82, "taker_buy_quote": 4178.7984}, {"ts": 1775869980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 86983.2, "quote_volume": 4871.0592, "trades": 63, "taker_buy_quote": 3371.6032}, {"ts": 1775870040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 43789.8, "quote_volume": 2452.2288, "trades": 35, "taker_buy_quote": 548.8}, {"ts": 1775870100000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 53273.2, "quote_volume": 2978.77833, "trades": 41, "taker_buy_quote": 1591.972}, {"ts": 1775870160000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 83046.4, "quote_volume": 4642.24381, "trades": 52, "taker_buy_quote": 3218.96237}, {"ts": 1775870220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 59391.2, "quote_volume": 3319.96808, "trades": 38, "taker_buy_quote": 3319.96808}, {"ts": 1775870280000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 126190.2, "quote_volume": 7050.50485, "trades": 36, "taker_buy_quote": 4380.57555}, {"ts": 1775870340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 44882.1, "quote_volume": 2508.90939, "trades": 19, "taker_buy_quote": 497.51}, {"ts": 1775870400000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 7596.7, "quote_volume": 424.59571, "trades": 10, "taker_buy_quote": 391.21615}, {"ts": 1775870460000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3759.4, "quote_volume": 209.86452, "trades": 3, "taker_buy_quote": 50.31}, {"ts": 1775870520000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 122.7, "quote_volume": 6.85893, "trades": 1, "taker_buy_quote": 6.85893}, {"ts": 1775870580000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870640000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 392.2, "quote_volume": 21.88476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 17782.3, "quote_volume": 992.25234, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775870880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 43711.4, "quote_volume": 2439.09612, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 14546.0, "quote_volume": 813.1214, "trades": 8, "taker_buy_quote": 813.1214}, {"ts": 1775871120000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 101.0, "quote_volume": 5.656, "trades": 1, "taker_buy_quote": 5.656}, {"ts": 1775871180000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 86562.9, "quote_volume": 4853.21317, "trades": 22, "taker_buy_quote": 4792.02757}, {"ts": 1775871240000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 52718.2, "quote_volume": 2950.28925, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 33411.7, "quote_volume": 1870.74901, "trades": 6, "taker_buy_quote": 1699.5888}, {"ts": 1775871360000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871480000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 314.2, "quote_volume": 17.5744, "trades": 2, "taker_buy_quote": 5.9472}, {"ts": 1775871540000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 5778.5, "quote_volume": 323.55386, "trades": 3, "taker_buy_quote": 299.9976}, {"ts": 1775871600000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 611.0, "quote_volume": 34.1549, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1688.1, "quote_volume": 94.36479, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2616.6, "quote_volume": 146.26794, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775871840000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 2216.3, "quote_volume": 123.93573, "trades": 4, "taker_buy_quote": 24.9536}, {"ts": 1775871900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 5827.3, "quote_volume": 326.16295, "trades": 3, "taker_buy_quote": 233.4528}, {"ts": 1775871960000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 18500.7, "quote_volume": 1035.96503, "trades": 16, "taker_buy_quote": 486.4216}, {"ts": 1775872020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1732.4, "quote_volume": 97.0144, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2205.4, "quote_volume": 123.5024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 10049.0, "quote_volume": 563.54581, "trades": 26, "taker_buy_quote": 366.86034}, {"ts": 1775872200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 26721.2, "quote_volume": 1499.05932, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775872260000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 71814.4, "quote_volume": 4035.96928, "trades": 26, "taker_buy_quote": 3158.03536}, {"ts": 1775872320000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 5713.4, "quote_volume": 321.09308, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775872380000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 223005.5, "quote_volume": 12555.1652, "trades": 36, "taker_buy_quote": 12530.1843}, {"ts": 1775872440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 43544.7, "quote_volume": 2447.21214, "trades": 13, "taker_buy_quote": 199.7348}, {"ts": 1775872680000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 3368.7, "quote_volume": 189.28114, "trades": 5, "taker_buy_quote": 166.95334}, {"ts": 1775872740000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 9793.4, "quote_volume": 549.40974, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775872800000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 156949.7, "quote_volume": 8790.85447, "trades": 30, "taker_buy_quote": 937.58247}, {"ts": 1775872860000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 16284.1, "quote_volume": 911.9096, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 107287.3, "quote_volume": 6008.07679, "trades": 44, "taker_buy_quote": 6001.3632}, {"ts": 1775872980000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 804.0, "quote_volume": 44.9436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775873040000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873100000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1164.5, "quote_volume": 65.212, "trades": 1, "taker_buy_quote": 65.212}, {"ts": 1775873160000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873220000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6064.2, "quote_volume": 339.5952, "trades": 9, "taker_buy_quote": 311.4104}, {"ts": 1775873280000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873340000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 16248.1, "quote_volume": 909.8936, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775873400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 34079.0, "quote_volume": 1908.424, "trades": 24, "taker_buy_quote": 1237.4376}, {"ts": 1775873460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 400.0, "quote_volume": 22.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775873520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 219.0, "quote_volume": 12.2859, "trades": 1, "taker_buy_quote": 12.2859}, {"ts": 1775873640000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 665.4, "quote_volume": 37.29267, "trades": 2, "taker_buy_quote": 16.98147}, {"ts": 1775873700000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 12602.1, "quote_volume": 705.7176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775873760000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 28933.2, "quote_volume": 1623.15252, "trades": 19, "taker_buy_quote": 769.14222}, {"ts": 1775873880000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 3452.4, "quote_volume": 193.67964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 375.6, "quote_volume": 21.08587, "trades": 2, "taker_buy_quote": 8.26702}, {"ts": 1775874000000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874120000, "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 2471.1, "quote_volume": 138.83178, "trades": 3, "taker_buy_quote": 114.12534}, {"ts": 1775874180000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 659.0, "quote_volume": 37.0358, "trades": 1, "taker_buy_quote": 37.0358}, {"ts": 1775874240000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 71568.5, "quote_volume": 4014.99285, "trades": 20, "taker_buy_quote": 1297.67154}, {"ts": 1775874300000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 1281.5, "quote_volume": 71.89215, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775874360000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 145004.8, "quote_volume": 8134.76928, "trades": 26, "taker_buy_quote": 5697.60576}, {"ts": 1775874420000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 644.8, "quote_volume": 36.12662, "trades": 2, "taker_buy_quote": 9.99702}, {"ts": 1775874480000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 221.3, "quote_volume": 12.41493, "trades": 1, "taker_buy_quote": 12.41493}, {"ts": 1775874540000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 67453.9, "quote_volume": 3783.98621, "trades": 31, "taker_buy_quote": 3494.58681}, {"ts": 1775874660000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 167.6, "quote_volume": 9.41912, "trades": 1, "taker_buy_quote": 9.41912}, {"ts": 1775874720000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 22750.1, "quote_volume": 1276.28061, "trades": 17, "taker_buy_quote": 49.99632}, {"ts": 1775874780000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4252.2, "quote_volume": 238.54842, "trades": 2, "taker_buy_quote": 238.54842}, {"ts": 1775874840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1000.0, "quote_volume": 56.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 328.2, "quote_volume": 18.3792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1822.2, "quote_volume": 102.0432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 8953.1, "quote_volume": 501.3736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 550.1, "quote_volume": 30.8056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2322.8, "quote_volume": 130.30908, "trades": 1, "taker_buy_quote": 130.30908}, {"ts": 1775875200000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 6088.1, "quote_volume": 341.54241, "trades": 10, "taker_buy_quote": 284.51676}, {"ts": 1775875260000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4247.0, "quote_volume": 238.2567, "trades": 8, "taker_buy_quote": 4.99851}, {"ts": 1775875320000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 1927.2, "quote_volume": 108.0718, "trades": 2, "taker_buy_quote": 83.3646}, {"ts": 1775875380000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 18722.2, "quote_volume": 1048.4432, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 35832.5, "quote_volume": 2006.62, "trades": 11, "taker_buy_quote": 1756.2216}, {"ts": 1775875500000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6686.7, "quote_volume": 374.4552, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 30548.0, "quote_volume": 1710.688, "trades": 15, "taker_buy_quote": 1437.828}, {"ts": 1775875620000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 11494.0, "quote_volume": 643.60517, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 55034.9, "quote_volume": 3081.3904, "trades": 11, "taker_buy_quote": 2766.1144}, {"ts": 1775875800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 470.2, "quote_volume": 26.28418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 185.5, "quote_volume": 10.388, "trades": 2, "taker_buy_quote": 10.388}, {"ts": 1775876040000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 293.2, "quote_volume": 16.38988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876160000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4061.0, "quote_volume": 227.0099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876400000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 47184.0, "quote_volume": 2642.304, "trades": 19, "taker_buy_quote": 2619.6576}, {"ts": 1775876460000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 2975.9, "quote_volume": 166.6504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775876520000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1488.6, "quote_volume": 83.3616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 466.8, "quote_volume": 26.1408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 36194.0, "quote_volume": 2031.21666, "trades": 21, "taker_buy_quote": 2031.21666}, {"ts": 1775876760000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 11616.5, "quote_volume": 651.68565, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 771.8, "quote_volume": 43.36444, "trades": 2, "taker_buy_quote": 37.35052}, {"ts": 1775876880000, "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 12788.2, "quote_volume": 718.84818, "trades": 16, "taker_buy_quote": 693.36195}, {"ts": 1775876940000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1850.0, "quote_volume": 104.155, "trades": 1, "taker_buy_quote": 104.155}, {"ts": 1775877000000, "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 47713.8, "quote_volume": 2687.78793, "trades": 23, "taker_buy_quote": 2687.78793}, {"ts": 1775877060000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1483.3, "quote_volume": 83.65812, "trades": 4, "taker_buy_quote": 83.65812}, {"ts": 1775877120000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 53327.1, "quote_volume": 3007.64844, "trades": 27, "taker_buy_quote": 2607.9642}, {"ts": 1775877180000, "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 1124.7, "quote_volume": 63.43308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 92903.0, "quote_volume": 5250.7718, "trades": 43, "taker_buy_quote": 4122.68715}, {"ts": 1775877300000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 900.0, "quote_volume": 50.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 3109.1, "quote_volume": 175.69713, "trades": 5, "taker_buy_quote": 18.66668}, {"ts": 1775877420000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 3008.1, "quote_volume": 170.10572, "trades": 7, "taker_buy_quote": 83.80762}, {"ts": 1775877480000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877540000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 3300.4, "quote_volume": 186.4726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 47409.4, "quote_volume": 2678.6311, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775877660000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 1164.8, "quote_volume": 65.8112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 743.4, "quote_volume": 42.04626, "trades": 3, "taker_buy_quote": 24.99456}, {"ts": 1775877780000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877840000, "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 209069.2, "quote_volume": 11833.29694, "trades": 46, "taker_buy_quote": 8060.84748}, {"ts": 1775877900000, "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 441.6, "quote_volume": 24.9504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 17477.6, "quote_volume": 989.23216, "trades": 8, "taker_buy_quote": 989.23216}, {"ts": 1775878020000, "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 2106.2, "quote_volume": 119.21092, "trades": 2, "taker_buy_quote": 119.21092}, {"ts": 1775878080000, "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 41474.5, "quote_volume": 2347.42867, "trades": 29, "taker_buy_quote": 2064.0039}, {"ts": 1775878140000, "open": 0.0566, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 204122.0, "quote_volume": 11553.48219, "trades": 18, "taker_buy_quote": 100.35333}, {"ts": 1775878200000, "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 137946.5, "quote_volume": 7792.72853, "trades": 40, "taker_buy_quote": 727.5421}, {"ts": 1775878260000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 62781.5, "quote_volume": 3534.59845, "trades": 34, "taker_buy_quote": 2119.74567}, {"ts": 1775878320000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 19740.7, "quote_volume": 1111.40141, "trades": 9, "taker_buy_quote": 1015.089}, {"ts": 1775878380000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 106.5, "quote_volume": 5.99595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 32923.5, "quote_volume": 1853.59305, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 12916.7, "quote_volume": 727.21021, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1480.6, "quote_volume": 83.35778, "trades": 1, "taker_buy_quote": 83.35778}, {"ts": 1775878620000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.0562, "high": 0.0563, "low": 0.0562, "close": 0.0563, "volume": 675.4, "quote_volume": 37.97866, "trades": 3, "taker_buy_quote": 11.92434}, {"ts": 1775878740000, "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 358.7, "quote_volume": 20.19481, "trades": 1, "taker_buy_quote": 20.19481}, {"ts": 1775878800000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 51108.1, "quote_volume": 2872.27522, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 32589.4, "quote_volume": 1831.52428, "trades": 16, "taker_buy_quote": 1602.90268}, {"ts": 1775878920000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 495.5, "quote_volume": 27.8471, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879040000, "open": 0.0563, "high": 0.0563, "low": 0.0562, "close": 0.0562, "volume": 10379.9, "quote_volume": 583.35939, "trades": 13, "taker_buy_quote": 5.07263}, {"ts": 1775879100000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879280000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 459.2, "quote_volume": 25.76112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879340000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2980.0, "quote_volume": 167.178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 4818.6, "quote_volume": 270.32346, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.0561, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 193136.0, "quote_volume": 10834.82617, "trades": 27, "taker_buy_quote": 1849.03917}, {"ts": 1775879520000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 32459.8, "quote_volume": 1820.99478, "trades": 16, "taker_buy_quote": 831.07101}, {"ts": 1775879580000, "open": 0.0561, "high": 0.0561, "low": 0.0561, "close": 0.0561, "volume": 2972.0, "quote_volume": 166.7292, "trades": 2, "taker_buy_quote": 166.7292}, {"ts": 1775879640000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 4207.1, "quote_volume": 235.5976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 474911.9, "quote_volume": 26559.22019, "trades": 78, "taker_buy_quote": 3262.3108}, {"ts": 1775879760000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 54767.7, "quote_volume": 3059.92652, "trades": 30, "taker_buy_quote": 2173.87274}, {"ts": 1775879820000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 26300.0, "quote_volume": 1470.17, "trades": 15, "taker_buy_quote": 1470.17}, {"ts": 1775879880000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 5745.9, "quote_volume": 321.16122, "trades": 7, "taker_buy_quote": 301.86}, {"ts": 1775879940000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 900.0, "quote_volume": 50.31, "trades": 1, "taker_buy_quote": 50.31}, {"ts": 1775880000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6207.3, "quote_volume": 346.36734, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880060000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 58567.3, "quote_volume": 3273.91207, "trades": 14, "taker_buy_quote": 2737.33356}, {"ts": 1775880120000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 2973.2, "quote_volume": 166.20188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 169.3, "quote_volume": 9.4808, "trades": 1, "taker_buy_quote": 9.4808}, {"ts": 1775880240000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 7487.7, "quote_volume": 419.25925, "trades": 3, "taker_buy_quote": 390.2192}, {"ts": 1775880300000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 100127.2, "quote_volume": 5607.1232, "trades": 27, "taker_buy_quote": 4326.9968}, {"ts": 1775880360000, "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.056, "volume": 211367.6, "quote_volume": 11836.99952, "trades": 50, "taker_buy_quote": 5082.45872}, {"ts": 1775880420000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 6714.1, "quote_volume": 375.9896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 1447.3, "quote_volume": 81.0488, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 407.1, "quote_volume": 22.7976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.056, "volume": 110931.3, "quote_volume": 6209.87813, "trades": 60, "taker_buy_quote": 4547.8944}, {"ts": 1775880840000, "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880900000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 56539.3, "quote_volume": 3160.59231, "trades": 31, "taker_buy_quote": 75.7564}, {"ts": 1775880960000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 4471.0, "quote_volume": 249.9289, "trades": 2, "taker_buy_quote": 249.9289}, {"ts": 1775881020000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 25240.3, "quote_volume": 1410.93277, "trades": 11, "taker_buy_quote": 913.26625}, {"ts": 1775881080000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 7659.3, "quote_volume": 428.44082, "trades": 6, "taker_buy_quote": 160.132}, {"ts": 1775881140000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 88937.0, "quote_volume": 4971.5883, "trades": 25, "taker_buy_quote": 2452.68399}, {"ts": 1775881200000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 26795.0, "quote_volume": 1497.8405, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881320000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 19930.1, "quote_volume": 1114.27303, "trades": 10, "taker_buy_quote": 759.57076}, {"ts": 1775881380000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6158.0, "quote_volume": 344.2322, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775881440000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 14609.9, "quote_volume": 816.69341, "trades": 21, "taker_buy_quote": 9.99492}, {"ts": 1775881500000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 4927.4, "quote_volume": 275.39628, "trades": 3, "taker_buy_quote": 250.07424}, {"ts": 1775881560000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 29626.5, "quote_volume": 1656.12135, "trades": 7, "taker_buy_quote": 1594.27918}, {"ts": 1775881620000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 6054.3, "quote_volume": 338.43537, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775881680000, "open": 0.056, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 20826.4, "quote_volume": 1164.73147, "trades": 9, "taker_buy_quote": 299.9976}, {"ts": 1775881740000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 20814.1, "quote_volume": 1163.50819, "trades": 16, "taker_buy_quote": 153.10451}, {"ts": 1775881800000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 7563.5, "quote_volume": 422.79965, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775881860000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881920000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5754.9, "quote_volume": 321.69891, "trades": 9, "taker_buy_quote": 150.6505}, {"ts": 1775881980000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 1746.2, "quote_volume": 97.58708, "trades": 2, "taker_buy_quote": 83.35808}, {"ts": 1775882040000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 5402.3, "quote_volume": 301.78698, "trades": 3, "taker_buy_quote": 189.29976}, {"ts": 1775882160000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 11646.2, "quote_volume": 650.89753, "trades": 2, "taker_buy_quote": 581.11963}, {"ts": 1775882220000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 574.6, "quote_volume": 32.06268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882280000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 110563.3, "quote_volume": 6180.48847, "trades": 17, "taker_buy_quote": 4797.63986}, {"ts": 1775882340000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 1491.2, "quote_volume": 83.35808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882400000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882520000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 19927.3, "quote_volume": 1113.89366, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 896.0, "quote_volume": 50.0864, "trades": 1, "taker_buy_quote": 50.0864}, {"ts": 1775882700000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3282.4, "quote_volume": 183.45616, "trades": 3, "taker_buy_quote": 166.71616}, {"ts": 1775882760000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 580.4, "quote_volume": 32.44436, "trades": 3, "taker_buy_quote": 32.44436}, {"ts": 1775882820000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 451.0, "quote_volume": 25.1658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882880000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 30123.8, "quote_volume": 1680.90804, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775883000000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 197.9, "quote_volume": 11.04282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 506.4, "quote_volume": 28.25712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883240000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6932.7, "quote_volume": 386.84466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 573.3, "quote_volume": 31.99014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2238.7, "quote_volume": 124.91946, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883480000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 43651.8, "quote_volume": 2435.77044, "trades": 26, "taker_buy_quote": 150.66}, {"ts": 1775883540000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 34095.0, "quote_volume": 1899.60529, "trades": 21, "taker_buy_quote": 286.69482}, {"ts": 1775883660000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 3590.6, "quote_volume": 200.44404, "trades": 8, "taker_buy_quote": 200.44404}, {"ts": 1775883720000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883780000, "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 25796.5, "quote_volume": 1441.99287, "trades": 5, "taker_buy_quote": 1424.42703}, {"ts": 1775883840000, "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3577.8, "quote_volume": 199.99902, "trades": 1, "taker_buy_quote": 199.99902}, {"ts": 1775883900000, "open": 0.0559, "high": 0.056, "low": 0.0559, "close": 0.0559, "volume": 206046.4, "quote_volume": 11518.19053, "trades": 22, "taker_buy_quote": 6024.34412}, {"ts": 1775883960000, "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 321173.5, "quote_volume": 17891.58117, "trades": 109, "taker_buy_quote": 7031.91858}, {"ts": 1775884020000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 311267.8, "quote_volume": 17350.11634, "trades": 90, "taker_buy_quote": 10713.10955}, {"ts": 1775884080000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 25159.0, "quote_volume": 1403.8722, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 15848.5, "quote_volume": 884.3463, "trades": 11, "taker_buy_quote": 219.59532}, {"ts": 1775884200000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 2197.4, "quote_volume": 122.54458, "trades": 6, "taker_buy_quote": 83.3652}, {"ts": 1775884260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 441.3, "quote_volume": 24.58041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884320000, "open": 0.0557, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 20165.7, "quote_volume": 1123.63355, "trades": 34, "taker_buy_quote": 296.66679}, {"ts": 1775884380000, "open": 0.0557, "high": 0.0557, "low": 0.0555, "close": 0.0556, "volume": 168969.9, "quote_volume": 9399.64336, "trades": 62, "taker_buy_quote": 2858.87656}, {"ts": 1775884440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 143506.3, "quote_volume": 7978.95028, "trades": 32, "taker_buy_quote": 916.39364}, {"ts": 1775884500000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 128520.2, "quote_volume": 7139.91143, "trades": 40, "taker_buy_quote": 1438.65556}, {"ts": 1775884560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1499.4, "quote_volume": 83.36664, "trades": 2, "taker_buy_quote": 83.36664}, {"ts": 1775884620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1000.0, "quote_volume": 55.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 128308.0, "quote_volume": 7133.9248, "trades": 17, "taker_buy_quote": 6693.19472}, {"ts": 1775884740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 14292.6, "quote_volume": 794.66856, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775884800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 94027.5, "quote_volume": 5227.929, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775884860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 278.0, "quote_volume": 15.4568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884920000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 132430.5, "quote_volume": 7376.37885, "trades": 15, "taker_buy_quote": 7376.37885}, {"ts": 1775884980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 318.1, "quote_volume": 17.68636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2508.3, "quote_volume": 139.71231, "trades": 8, "taker_buy_quote": 139.71231}, {"ts": 1775885100000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 15817.6, "quote_volume": 881.04032, "trades": 10, "taker_buy_quote": 29.99445}, {"ts": 1775885160000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 72312.5, "quote_volume": 4022.43198, "trades": 27, "taker_buy_quote": 969.26912}, {"ts": 1775885220000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 178825.4, "quote_volume": 9942.60746, "trades": 36, "taker_buy_quote": 7619.10152}, {"ts": 1775885280000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 8483.0, "quote_volume": 471.6548, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885400000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 1798.5, "quote_volume": 100.17645, "trades": 1, "taker_buy_quote": 100.17645}, {"ts": 1775885460000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 5298.9, "quote_volume": 295.14873, "trades": 11, "taker_buy_quote": 179.80517}, {"ts": 1775885520000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5220.6, "quote_volume": 291.30948, "trades": 11, "taker_buy_quote": 241.08948}, {"ts": 1775885580000, "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 45799.8, "quote_volume": 2554.4601, "trades": 15, "taker_buy_quote": 24.99848}, {"ts": 1775885640000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 6544.9, "quote_volume": 365.20542, "trades": 2, "taker_buy_quote": 365.20542}, {"ts": 1775885760000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0557, "volume": 1960.2, "quote_volume": 109.33254, "trades": 2, "taker_buy_quote": 83.3652}, {"ts": 1775885820000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 547.5, "quote_volume": 30.49575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 143.6, "quote_volume": 7.99852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885940000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 443.0, "quote_volume": 24.6751, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 7588.0, "quote_volume": 423.4104, "trades": 3, "taker_buy_quote": 423.4104}, {"ts": 1775886120000, "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 28987.7, "quote_volume": 1618.05014, "trades": 20, "taker_buy_quote": 905.72966}, {"ts": 1775886180000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 4118.2, "quote_volume": 229.79556, "trades": 10, "taker_buy_quote": 121.59936}, {"ts": 1775886240000, "open": 0.0558, "high": 0.0558, "low": 0.0557, "close": 0.0558, "volume": 21788.0, "quote_volume": 1215.01236, "trades": 9, "taker_buy_quote": 792.78408}, {"ts": 1775886300000, "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 234731.7, "quote_volume": 13074.55569, "trades": 31, "taker_buy_quote": 2091.66311}, {"ts": 1775886420000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4801.1, "quote_volume": 267.42127, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 4894.7, "quote_volume": 272.63479, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775886540000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 7823.6, "quote_volume": 435.77452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775886600000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 29863.2, "quote_volume": 1663.38024, "trades": 8, "taker_buy_quote": 904.36748}, {"ts": 1775886660000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 283.4, "quote_volume": 15.75704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 17227.5, "quote_volume": 957.849, "trades": 14, "taker_buy_quote": 55.29976}, {"ts": 1775886840000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 5224.8, "quote_volume": 290.4258, "trades": 3, "taker_buy_quote": 249.8664}, {"ts": 1775886900000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 64619.1, "quote_volume": 3592.79276, "trades": 54, "taker_buy_quote": 918.35632}, {"ts": 1775886960000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2042.5, "quote_volume": 113.35875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 891.9, "quote_volume": 49.58964, "trades": 1, "taker_buy_quote": 49.58964}, {"ts": 1775887080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 61866.3, "quote_volume": 3433.57965, "trades": 33, "taker_buy_quote": 396.77505}, {"ts": 1775887200000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 148569.6, "quote_volume": 8245.06356, "trades": 45, "taker_buy_quote": 2913.75}, {"ts": 1775887260000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 40926.2, "quote_volume": 2271.4041, "trades": 29, "taker_buy_quote": 604.81125}, {"ts": 1775887320000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 40215.9, "quote_volume": 2231.98245, "trades": 14, "taker_buy_quote": 2231.98245}, {"ts": 1775887380000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 9548.9, "quote_volume": 529.00906, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 10831.6, "quote_volume": 600.96992, "trades": 11, "taker_buy_quote": 499.1004}, {"ts": 1775887500000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 2158.1, "quote_volume": 119.77455, "trades": 1, "taker_buy_quote": 119.77455}, {"ts": 1775887560000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 29697.4, "quote_volume": 1645.25397, "trades": 11, "taker_buy_quote": 9.99555}, {"ts": 1775887620000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 2035.5, "quote_volume": 112.7667, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 230410.0, "quote_volume": 12764.714, "trades": 43, "taker_buy_quote": 6673.21808}, {"ts": 1775887800000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0554, "volume": 26361.6, "quote_volume": 1461.8488, "trades": 10, "taker_buy_quote": 785.9688}, {"ts": 1775887860000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 121619.8, "quote_volume": 6737.5036, "trades": 35, "taker_buy_quote": 2951.13282}, {"ts": 1775887920000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 27562.5, "quote_volume": 1526.9625, "trades": 26, "taker_buy_quote": 801.09508}, {"ts": 1775887980000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 199266.9, "quote_volume": 11019.47762, "trades": 43, "taker_buy_quote": 894.43472}, {"ts": 1775888040000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 65038.7, "quote_volume": 3596.64011, "trades": 27, "taker_buy_quote": 3596.64011}, {"ts": 1775888100000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 2084.8, "quote_volume": 115.28944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.0553, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 14916.4, "quote_volume": 824.89497, "trades": 6, "taker_buy_quote": 9.9997}, {"ts": 1775888220000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 882.5, "quote_volume": 48.80225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888280000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 385.2, "quote_volume": 21.30156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 58712.4, "quote_volume": 3246.83566, "trades": 6, "taker_buy_quote": 22.12676}, {"ts": 1775888460000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 920.5, "quote_volume": 50.9957, "trades": 1, "taker_buy_quote": 50.9957}, {"ts": 1775888520000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 900.0, "quote_volume": 49.77, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 16793.7, "quote_volume": 928.69161, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 1675.1, "quote_volume": 92.63303, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888820000, "open": 0.0554, "high": 0.0554, "low": 0.0553, "close": 0.0553, "volume": 742.5, "quote_volume": 41.10245, "trades": 2, "taker_buy_quote": 23.3788}, {"ts": 1775888880000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 74749.6, "quote_volume": 4141.07176, "trades": 23, "taker_buy_quote": 2689.75644}, {"ts": 1775889060000, "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 1042.3, "quote_volume": 57.82553, "trades": 3, "taker_buy_quote": 45.57105}, {"ts": 1775889120000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 32128.2, "quote_volume": 1779.90228, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775889180000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 4502.3, "quote_volume": 249.42742, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775889240000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 6003.9, "quote_volume": 332.61606, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775889300000, "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 73272.7, "quote_volume": 4058.69182, "trades": 23, "taker_buy_quote": 1090.32702}, {"ts": 1775889360000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889420000, "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 80222.4, "quote_volume": 4450.79712, "trades": 25, "taker_buy_quote": 3102.0504}, {"ts": 1775889540000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 22339.4, "quote_volume": 1239.8367, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775889600000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 140.4, "quote_volume": 7.7922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 870.6, "quote_volume": 48.35471, "trades": 2, "taker_buy_quote": 20.24396}, {"ts": 1775889840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 16082.1, "quote_volume": 894.16476, "trades": 4, "taker_buy_quote": 894.16476}, {"ts": 1775889900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 19309.4, "quote_volume": 1073.60264, "trades": 21, "taker_buy_quote": 553.23668}, {"ts": 1775889960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 27905.4, "quote_volume": 1551.54024, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 7496.6, "quote_volume": 416.67186, "trades": 6, "taker_buy_quote": 339.47136}, {"ts": 1775890080000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 50835.1, "quote_volume": 2826.6499, "trades": 32, "taker_buy_quote": 629.6993}, {"ts": 1775890140000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2617.0, "quote_volume": 145.5052, "trades": 1, "taker_buy_quote": 145.5052}, {"ts": 1775890200000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 45265.2, "quote_volume": 2516.74512, "trades": 11, "taker_buy_quote": 2516.74512}, {"ts": 1775890260000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1500.7, "quote_volume": 83.43892, "trades": 1, "taker_buy_quote": 83.43892}, {"ts": 1775890320000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 9443.8, "quote_volume": 525.03018, "trades": 7, "taker_buy_quote": 499.99968}, {"ts": 1775890380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 122.4, "quote_volume": 6.80544, "trades": 1, "taker_buy_quote": 6.80544}, {"ts": 1775890500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1110.9, "quote_volume": 61.76604, "trades": 2, "taker_buy_quote": 61.76604}, {"ts": 1775890560000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 704.4, "quote_volume": 39.0942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3001.4, "quote_volume": 166.5777, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2389.8, "quote_volume": 132.87288, "trades": 2, "taker_buy_quote": 132.87288}, {"ts": 1775890740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 89.9, "quote_volume": 4.99844, "trades": 1, "taker_buy_quote": 4.99844}, {"ts": 1775890800000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 901.1, "quote_volume": 50.02903, "trades": 3, "taker_buy_quote": 9.99688}, {"ts": 1775890860000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 179.8, "quote_volume": 9.99688, "trades": 1, "taker_buy_quote": 9.99688}, {"ts": 1775890920000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 54863.1, "quote_volume": 3051.25061, "trades": 17, "taker_buy_quote": 3051.25061}, {"ts": 1775890980000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 27541.2, "quote_volume": 1531.02392, "trades": 15, "taker_buy_quote": 1224.38984}, {"ts": 1775891040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 33534.2, "quote_volume": 1864.50152, "trades": 26, "taker_buy_quote": 861.24956}, {"ts": 1775891100000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1499.4, "quote_volume": 83.36664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 2952.8, "quote_volume": 164.47096, "trades": 1, "taker_buy_quote": 164.47096}, {"ts": 1775891220000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 12325.4, "quote_volume": 685.31916, "trades": 7, "taker_buy_quote": 14.99444}, {"ts": 1775891280000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 49288.2, "quote_volume": 2742.86568, "trades": 20, "taker_buy_quote": 1360.06032}, {"ts": 1775891340000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2868.6, "quote_volume": 159.49416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891400000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 56880.7, "quote_volume": 3162.56692, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 57295.3, "quote_volume": 3183.44178, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775891520000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1095.8, "quote_volume": 60.8169, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 579.4, "quote_volume": 32.1567, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 17453.0, "quote_volume": 968.6415, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 20480.5, "quote_volume": 1136.66775, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 393.4, "quote_volume": 21.8337, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891820000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 77310.6, "quote_volume": 4298.40832, "trades": 16, "taker_buy_quote": 4264.53112}, {"ts": 1775891940000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892000000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 14376.7, "quote_volume": 797.90685, "trades": 22, "taker_buy_quote": 468.7863}, {"ts": 1775892060000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 17416.6, "quote_volume": 966.6213, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 147.3, "quote_volume": 8.17515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 484.7, "quote_volume": 26.90085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892300000, "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 564.5, "quote_volume": 31.33875, "trades": 2, "taker_buy_quote": 5.004}, {"ts": 1775892360000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892420000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 425.7, "quote_volume": 23.62635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892480000, "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 3845.4, "quote_volume": 213.4197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 146493.2, "quote_volume": 8145.02192, "trades": 13, "taker_buy_quote": 8145.02192}, {"ts": 1775892600000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 4428.4, "quote_volume": 246.61015, "trades": 3, "taker_buy_quote": 217.84827}, {"ts": 1775892660000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 21104.6, "quote_volume": 1175.52622, "trades": 20, "taker_buy_quote": 1075.26622}, {"ts": 1775892720000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 3162.4, "quote_volume": 176.14568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0557, "volume": 87036.4, "quote_volume": 4846.02198, "trades": 14, "taker_buy_quote": 973.14584}, {"ts": 1775892840000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 518.7, "quote_volume": 28.83972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892900000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893020000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 133.3, "quote_volume": 7.41148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 399.6, "quote_volume": 22.21776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 179.5, "quote_volume": 9.99815, "trades": 1, "taker_buy_quote": 9.99815}, {"ts": 1775893200000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893260000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 281.0, "quote_volume": 15.6517, "trades": 1, "taker_buy_quote": 15.6517}, {"ts": 1775893320000, "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 256.1, "quote_volume": 14.26477, "trades": 2, "taker_buy_quote": 14.26477}, {"ts": 1775893380000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 13662.9, "quote_volume": 759.65724, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893500000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 469.5, "quote_volume": 26.1042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893620000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 3450.4, "quote_volume": 191.84224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 1484.8, "quote_volume": 82.55488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 594.6, "quote_volume": 33.05976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893860000, "open": 0.0556, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 13185.4, "quote_volume": 734.00429, "trades": 11, "taker_buy_quote": 499.09985}, {"ts": 1775893920000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 53976.8, "quote_volume": 3001.11008, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 5809.6, "quote_volume": 323.01376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 34337.2, "quote_volume": 1909.14832, "trades": 9, "taker_buy_quote": 0.0}]