[{"ts": 1775030220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030280000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 42.6, "quote_volume": 6.4752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775030340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 1252.2, "quote_volume": 191.5866, "trades": 3, "taker_buy_quote": 191.5866}, {"ts": 1775030400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 67329.3, "quote_volume": 10301.3829, "trades": 18, "taker_buy_quote": 3383.289}, {"ts": 1775030460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 1437.9, "quote_volume": 219.9987, "trades": 2, "taker_buy_quote": 219.9987}, {"ts": 1775030520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 417.4, "quote_volume": 63.8622, "trades": 1, "taker_buy_quote": 63.8622}, {"ts": 1775030640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 18001.4, "quote_volume": 2754.2142, "trades": 4, "taker_buy_quote": 2754.2142}, {"ts": 1775030700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1769.4, "quote_volume": 272.4876, "trades": 1, "taker_buy_quote": 272.4876}, {"ts": 1775030760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 48494.7, "quote_volume": 7419.6891, "trades": 11, "taker_buy_quote": 4273.6113}, {"ts": 1775030820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 46.6, "quote_volume": 7.1298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 18189.5, "quote_volume": 2782.9935, "trades": 5, "taker_buy_quote": 63.8622}, {"ts": 1775031060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 1252.2, "quote_volume": 191.5866, "trades": 3, "taker_buy_quote": 191.5866}, {"ts": 1775031120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 417.4, "quote_volume": 63.8622, "trades": 1, "taker_buy_quote": 63.8622}, {"ts": 1775031180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 927.9, "quote_volume": 141.0408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775031360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 403.3, "quote_volume": 61.6629, "trades": 2, "taker_buy_quote": 55.2789}, {"ts": 1775031720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031840000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031900000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 834.8, "quote_volume": 127.7244, "trades": 2, "taker_buy_quote": 127.7244}, {"ts": 1775032020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2087.0, "quote_volume": 319.311, "trades": 5, "taker_buy_quote": 319.311}, {"ts": 1775032200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 834.8, "quote_volume": 127.7244, "trades": 2, "taker_buy_quote": 127.7244}, {"ts": 1775032320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 417.4, "quote_volume": 63.8622, "trades": 1, "taker_buy_quote": 63.8622}, {"ts": 1775032380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 834.8, "quote_volume": 127.7244, "trades": 2, "taker_buy_quote": 127.7244}, {"ts": 1775032440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 96504.7, "quote_volume": 14763.718, "trades": 32, "taker_buy_quote": 11567.1672}, {"ts": 1775032560000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 74.0, "quote_volume": 11.248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 15848.3, "quote_volume": 2424.7899, "trades": 9, "taker_buy_quote": 2424.7899}, {"ts": 1775032740000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032860000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2763.1, "quote_volume": 422.7543, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 26327.8, "quote_volume": 4042.8172, "trades": 6, "taker_buy_quote": 2258.2252}, {"ts": 1775033220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2769.3, "quote_volume": 423.7029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2457.1, "quote_volume": 375.9363, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 604.2, "quote_volume": 92.4426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 500.0, "quote_volume": 76.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 163896.4, "quote_volume": 25076.1492, "trades": 58, "taker_buy_quote": 10279.9782}, {"ts": 1775033700000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 34391.1, "quote_volume": 5261.9292, "trades": 20, "taker_buy_quote": 4030.4781}, {"ts": 1775033760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 465.0, "quote_volume": 71.145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2516.3, "quote_volume": 384.9939, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775034000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 418.0, "quote_volume": 63.954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2499.7, "quote_volume": 384.9538, "trades": 3, "taker_buy_quote": 384.9538}, {"ts": 1775034300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 290.6, "quote_volume": 44.7524, "trades": 2, "taker_buy_quote": 44.7524}, {"ts": 1775034420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 91904.2, "quote_volume": 14061.3426, "trades": 13, "taker_buy_quote": 2394.5877}, {"ts": 1775034480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 57.0, "quote_volume": 8.664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034660000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 361.3, "quote_volume": 54.9176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035260000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 35000.0, "quote_volume": 5355.0, "trades": 28, "taker_buy_quote": 5355.0}, {"ts": 1775035620000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 21618.8, "quote_volume": 3307.6764, "trades": 9, "taker_buy_quote": 3182.5224}, {"ts": 1775035860000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 490.6, "quote_volume": 75.2524, "trades": 2, "taker_buy_quote": 29.3524}, {"ts": 1775036040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 827.6, "quote_volume": 127.4504, "trades": 1, "taker_buy_quote": 127.4504}, {"ts": 1775036100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 592.4, "quote_volume": 90.6372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 508.6, "quote_volume": 77.8158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 247.4, "quote_volume": 38.0155, "trades": 2, "taker_buy_quote": 25.1482}, {"ts": 1775036400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 654.5, "quote_volume": 100.1385, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 198.1, "quote_volume": 30.3093, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 9162.4, "quote_volume": 1401.8472, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 500.0, "quote_volume": 77.0, "trades": 1, "taker_buy_quote": 77.0}, {"ts": 1775037360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1298.7, "quote_volume": 199.9998, "trades": 1, "taker_buy_quote": 199.9998}, {"ts": 1775037780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 12954.6, "quote_volume": 1995.0084, "trades": 3, "taker_buy_quote": 1995.0084}, {"ts": 1775038380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 1313.4, "quote_volume": 201.2629, "trades": 2, "taker_buy_quote": 48.1558}, {"ts": 1775038500000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 100.0, "quote_volume": 15.4, "trades": 1, "taker_buy_quote": 15.4}, {"ts": 1775038920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 199.9, "quote_volume": 30.7846, "trades": 1, "taker_buy_quote": 30.7846}, {"ts": 1775039400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 141.1, "quote_volume": 21.7294, "trades": 1, "taker_buy_quote": 21.7294}, {"ts": 1775039460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 300.0, "quote_volume": 46.2, "trades": 1, "taker_buy_quote": 46.2}, {"ts": 1775039700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 5050.1, "quote_volume": 772.6653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 8657.0, "quote_volume": 1324.8196, "trades": 4, "taker_buy_quote": 45.9844}, {"ts": 1775040300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040360000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 619.0, "quote_volume": 94.707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 155.2, "quote_volume": 23.9008, "trades": 1, "taker_buy_quote": 23.9008}, {"ts": 1775040480000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1505.5, "quote_volume": 231.847, "trades": 2, "taker_buy_quote": 231.847}, {"ts": 1775040780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 10772.3, "quote_volume": 1658.9342, "trades": 2, "taker_buy_quote": 1658.9342}, {"ts": 1775041320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 279.3, "quote_volume": 43.0122, "trades": 1, "taker_buy_quote": 43.0122}, {"ts": 1775041380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041500000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 32.8, "quote_volume": 5.0512, "trades": 1, "taker_buy_quote": 5.0512}, {"ts": 1775041560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 217.3, "quote_volume": 33.4642, "trades": 1, "taker_buy_quote": 33.4642}, {"ts": 1775041680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2235.2, "quote_volume": 344.2208, "trades": 2, "taker_buy_quote": 344.2208}, {"ts": 1775042280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 190.4, "quote_volume": 29.1312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 201.5, "quote_volume": 30.8295, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 5000.0, "quote_volume": 765.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 98868.6, "quote_volume": 15126.8958, "trades": 67, "taker_buy_quote": 3330.0603}, {"ts": 1775042700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 74069.9, "quote_volume": 11332.6947, "trades": 38, "taker_buy_quote": 4319.0523}, {"ts": 1775042760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 40885.4, "quote_volume": 6255.4662, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 34668.4, "quote_volume": 5304.2652, "trades": 12, "taker_buy_quote": 2071.6659}, {"ts": 1775043120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 122568.8, "quote_volume": 18753.0264, "trades": 34, "taker_buy_quote": 12079.5489}, {"ts": 1775043180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 655.7, "quote_volume": 99.6664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 201.8, "quote_volume": 30.8754, "trades": 1, "taker_buy_quote": 30.8754}, {"ts": 1775043840000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 142.4, "quote_volume": 21.7872, "trades": 1, "taker_buy_quote": 21.7872}, {"ts": 1775043900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 21469.0, "quote_volume": 3284.757, "trades": 9, "taker_buy_quote": 3284.757}, {"ts": 1775043960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 40888.2, "quote_volume": 6255.8946, "trades": 15, "taker_buy_quote": 1415.25}, {"ts": 1775044020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 23243.9, "quote_volume": 3556.3167, "trades": 4, "taker_buy_quote": 3556.3167}, {"ts": 1775044080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 171.2, "quote_volume": 26.1936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1743.7, "quote_volume": 268.5298, "trades": 1, "taker_buy_quote": 268.5298}, {"ts": 1775044620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044860000, "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 128097.5, "quote_volume": 19727.3454, "trades": 44, "taker_buy_quote": 14993.5172}, {"ts": 1775044920000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 927.1, "quote_volume": 142.7284, "trades": 3, "taker_buy_quote": 135.8434}, {"ts": 1775044980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2109.9, "quote_volume": 324.9246, "trades": 1, "taker_buy_quote": 324.9246}, {"ts": 1775045040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 324.6, "quote_volume": 49.9884, "trades": 1, "taker_buy_quote": 49.9884}, {"ts": 1775045160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 83.5, "quote_volume": 12.859, "trades": 1, "taker_buy_quote": 12.859}, {"ts": 1775045220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 649.3, "quote_volume": 99.9922, "trades": 1, "taker_buy_quote": 99.9922}, {"ts": 1775045400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 44905.0, "quote_volume": 6915.37, "trades": 14, "taker_buy_quote": 2426.7628}, {"ts": 1775045520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 27852.5, "quote_volume": 4290.1133, "trades": 7, "taker_buy_quote": 4290.1133}, {"ts": 1775045880000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 768.7, "quote_volume": 118.8218, "trades": 3, "taker_buy_quote": 68.51}, {"ts": 1775045940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1158.1, "quote_volume": 178.3474, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 46.9, "quote_volume": 7.2695, "trades": 1, "taker_buy_quote": 7.2695}, {"ts": 1775046120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 322.5, "quote_volume": 49.9875, "trades": 1, "taker_buy_quote": 49.9875}, {"ts": 1775046240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 414.5, "quote_volume": 63.833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 324.6, "quote_volume": 50.313, "trades": 1, "taker_buy_quote": 50.313}, {"ts": 1775046360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 4000.0, "quote_volume": 616.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 204.0, "quote_volume": 31.62, "trades": 1, "taker_buy_quote": 31.62}, {"ts": 1775047080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 85431.6, "quote_volume": 13241.898, "trades": 24, "taker_buy_quote": 7369.723}, {"ts": 1775047200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 16667.1, "quote_volume": 2583.4005, "trades": 8, "taker_buy_quote": 2331.51}, {"ts": 1775047260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 35123.1, "quote_volume": 5444.0805, "trades": 9, "taker_buy_quote": 19.995}, {"ts": 1775047320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 16913.5, "quote_volume": 2621.5925, "trades": 2, "taker_buy_quote": 2621.5925}, {"ts": 1775047380000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 320090.4, "quote_volume": 49934.0382, "trades": 140, "taker_buy_quote": 41991.6744}, {"ts": 1775047440000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 13265.6, "quote_volume": 2069.1644, "trades": 25, "taker_buy_quote": 1948.3932}, {"ts": 1775047500000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 109482.9, "quote_volume": 17083.8626, "trades": 43, "taker_buy_quote": 3302.2922}, {"ts": 1775047560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 30536.0, "quote_volume": 4763.616, "trades": 17, "taker_buy_quote": 2491.4916}, {"ts": 1775047620000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 3691.4, "quote_volume": 579.0407, "trades": 4, "taker_buy_quote": 499.6211}, {"ts": 1775047680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 56571.0, "quote_volume": 8825.0025, "trades": 20, "taker_buy_quote": 1620.2004}, {"ts": 1775047800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 10683.1, "quote_volume": 1666.5636, "trades": 4, "taker_buy_quote": 1666.5636}, {"ts": 1775047860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2406.5, "quote_volume": 375.414, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048040000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 18792.6, "quote_volume": 2931.0026, "trades": 10, "taker_buy_quote": 438.204}, {"ts": 1775048100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 16573.2, "quote_volume": 2585.4192, "trades": 5, "taker_buy_quote": 2565.0612}, {"ts": 1775048160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 116.0, "quote_volume": 18.096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 19128.9, "quote_volume": 2984.1084, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775048340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 64.9, "quote_volume": 10.0595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 126.9, "quote_volume": 19.6695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 417.4, "quote_volume": 65.1144, "trades": 1, "taker_buy_quote": 65.1144}, {"ts": 1775048640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3449.4, "quote_volume": 534.657, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2075.4, "quote_volume": 321.687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 730.8, "quote_volume": 113.274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 4112.9, "quote_volume": 638.461, "trades": 2, "taker_buy_quote": 149.994}, {"ts": 1775049600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 47.6, "quote_volume": 7.378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1169.0, "quote_volume": 181.195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 98846.8, "quote_volume": 15318.352, "trades": 40, "taker_buy_quote": 319.951}, {"ts": 1775049900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2470.2, "quote_volume": 382.881, "trades": 3, "taker_buy_quote": 382.881}, {"ts": 1775049960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 417.4, "quote_volume": 64.697, "trades": 1, "taker_buy_quote": 64.697}, {"ts": 1775050020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 61091.2, "quote_volume": 9469.136, "trades": 23, "taker_buy_quote": 7060.4825}, {"ts": 1775050080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 143.9, "quote_volume": 22.3045, "trades": 1, "taker_buy_quote": 22.3045}, {"ts": 1775050140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 725.7, "quote_volume": 111.7578, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775050260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 259.7, "quote_volume": 39.9938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1633.7, "quote_volume": 251.5898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050500000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 35.0, "quote_volume": 5.39, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 32.7, "quote_volume": 5.0358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 8883.5, "quote_volume": 1369.3577, "trades": 9, "taker_buy_quote": 201.2985}, {"ts": 1775050860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 80742.4, "quote_volume": 12434.3296, "trades": 50, "taker_buy_quote": 7775.46}, {"ts": 1775050980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 114949.6, "quote_volume": 17702.2384, "trades": 26, "taker_buy_quote": 9279.039}, {"ts": 1775051040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 28849.8, "quote_volume": 4442.8692, "trades": 6, "taker_buy_quote": 4442.8692}, {"ts": 1775051100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 17133.3, "quote_volume": 2638.5282, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775051160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051220000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 46769.9, "quote_volume": 7156.0336, "trades": 8, "taker_buy_quote": 36.7906}, {"ts": 1775051280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051340000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 758.8, "quote_volume": 116.5462, "trades": 2, "taker_buy_quote": 69.2692}, {"ts": 1775051400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 97.9, "quote_volume": 14.9787, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 3840.6, "quote_volume": 587.6118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 422.0, "quote_volume": 64.988, "trades": 1, "taker_buy_quote": 64.988}, {"ts": 1775051820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 125237.8, "quote_volume": 19286.6212, "trades": 81, "taker_buy_quote": 16745.4056}, {"ts": 1775051880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 33511.6, "quote_volume": 5160.7864, "trades": 12, "taker_buy_quote": 2571.7846}, {"ts": 1775052240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 642.8, "quote_volume": 98.9912, "trades": 1, "taker_buy_quote": 98.9912}, {"ts": 1775052420000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053140000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 333.0, "quote_volume": 51.247, "trades": 2, "taker_buy_quote": 45.892}, {"ts": 1775053200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 3085.3, "quote_volume": 475.1362, "trades": 7, "taker_buy_quote": 475.1362}, {"ts": 1775053380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 651.4, "quote_volume": 99.6642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 354.2, "quote_volume": 54.5468, "trades": 1, "taker_buy_quote": 54.5468}, {"ts": 1775053620000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 112231.9, "quote_volume": 17284.1733, "trades": 76, "taker_buy_quote": 17178.6833}, {"ts": 1775053680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 8460.0, "quote_volume": 1311.3, "trades": 6, "taker_buy_quote": 1311.3}, {"ts": 1775053740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1212.7, "quote_volume": 187.9685, "trades": 2, "taker_buy_quote": 187.9685}, {"ts": 1775053800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1167.8, "quote_volume": 181.009, "trades": 2, "taker_buy_quote": 181.009}, {"ts": 1775053860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1163.1, "quote_volume": 180.2805, "trades": 3, "taker_buy_quote": 180.2805}, {"ts": 1775053920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 56015.1, "quote_volume": 8626.3254, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775054040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 20376.3, "quote_volume": 3137.9502, "trades": 10, "taker_buy_quote": 3137.9502}, {"ts": 1775054100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 4157.0, "quote_volume": 640.178, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775054160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 431.6, "quote_volume": 66.898, "trades": 1, "taker_buy_quote": 66.898}, {"ts": 1775054280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 46933.2, "quote_volume": 7275.114, "trades": 23, "taker_buy_quote": 2236.8235}, {"ts": 1775054400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 229.1, "quote_volume": 35.5105, "trades": 2, "taker_buy_quote": 35.5105}, {"ts": 1775054460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 19647.8, "quote_volume": 3045.409, "trades": 3, "taker_buy_quote": 2425.409}, {"ts": 1775054520000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 29765.4, "quote_volume": 4612.9898, "trades": 8, "taker_buy_quote": 2152.9655}, {"ts": 1775054580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1046.0, "quote_volume": 162.13, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 8285.1, "quote_volume": 1284.1905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775054700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 100.0, "quote_volume": 15.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 993.0, "quote_volume": 154.6511, "trades": 2, "taker_buy_quote": 114.8316}, {"ts": 1775055300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 117.7, "quote_volume": 18.2435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 747.3, "quote_volume": 116.5788, "trades": 2, "taker_buy_quote": 116.5788}, {"ts": 1775055420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055480000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 4178.9, "quote_volume": 648.4955, "trades": 2, "taker_buy_quote": 119.496}, {"ts": 1775055540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 671.8, "quote_volume": 104.8008, "trades": 1, "taker_buy_quote": 104.8008}, {"ts": 1775055660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 775.9, "quote_volume": 121.0404, "trades": 1, "taker_buy_quote": 121.0404}, {"ts": 1775055720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 835.0, "quote_volume": 130.26, "trades": 1, "taker_buy_quote": 130.26}, {"ts": 1775055780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 777.0, "quote_volume": 120.435, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 33.2, "quote_volume": 5.1792, "trades": 1, "taker_buy_quote": 5.1792}, {"ts": 1775056080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 8935.6, "quote_volume": 1385.018, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 64.7, "quote_volume": 10.0285, "trades": 1, "taker_buy_quote": 10.0285}, {"ts": 1775056260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 59.8, "quote_volume": 9.2092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 29732.5, "quote_volume": 4608.5375, "trades": 10, "taker_buy_quote": 2560.414}, {"ts": 1775057160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 32.4, "quote_volume": 5.022, "trades": 1, "taker_buy_quote": 5.022}, {"ts": 1775058000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 256.3, "quote_volume": 39.4702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2012.4, "quote_volume": 309.9096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 57990.2, "quote_volume": 8930.9, "trades": 7, "taker_buy_quote": 63.426}, {"ts": 1775058360000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 165219.0, "quote_volume": 25554.174, "trades": 86, "taker_buy_quote": 17119.44}, {"ts": 1775058420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 273476.8, "quote_volume": 42115.2312, "trades": 76, "taker_buy_quote": 2253.7438}, {"ts": 1775058540000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 59964.5, "quote_volume": 9234.3455, "trades": 19, "taker_buy_quote": 3016.6598}, {"ts": 1775058600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 355.6, "quote_volume": 54.8771, "trades": 2, "taker_buy_quote": 17.7785}, {"ts": 1775059080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 146.6, "quote_volume": 22.723, "trades": 1, "taker_buy_quote": 22.723}, {"ts": 1775059320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 145.3, "quote_volume": 22.5215, "trades": 1, "taker_buy_quote": 22.5215}, {"ts": 1775059440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1431.8, "quote_volume": 221.929, "trades": 2, "taker_buy_quote": 221.929}, {"ts": 1775059620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 3215.8, "quote_volume": 495.2332, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1128.7, "quote_volume": 173.8198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 199.6, "quote_volume": 30.7384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 11048.6, "quote_volume": 1701.4844, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 10380.2, "quote_volume": 1597.7455, "trades": 10, "taker_buy_quote": 118.8264}, {"ts": 1775060100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 51205.5, "quote_volume": 7885.647, "trades": 19, "taker_buy_quote": 5215.9184}, {"ts": 1775060280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 3088.7, "quote_volume": 475.6598, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 779.4, "quote_volume": 120.3256, "trades": 2, "taker_buy_quote": 46.19}, {"ts": 1775060520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060880000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 7726.3, "quote_volume": 1190.2502, "trades": 2, "taker_buy_quote": 62.0}, {"ts": 1775060940000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 631.8, "quote_volume": 97.3357, "trades": 2, "taker_buy_quote": 5.9675}, {"ts": 1775061000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 515.8, "quote_volume": 79.949, "trades": 2, "taker_buy_quote": 79.949}, {"ts": 1775061060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 38.7, "quote_volume": 5.9985, "trades": 1, "taker_buy_quote": 5.9985}, {"ts": 1775061300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 32.2, "quote_volume": 4.991, "trades": 1, "taker_buy_quote": 4.991}, {"ts": 1775061360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 761.0, "quote_volume": 117.955, "trades": 2, "taker_buy_quote": 117.955}, {"ts": 1775061480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2077.4, "quote_volume": 321.997, "trades": 1, "taker_buy_quote": 321.997}, {"ts": 1775061660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 65.8, "quote_volume": 10.199, "trades": 1, "taker_buy_quote": 10.199}, {"ts": 1775061780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 67.8, "quote_volume": 10.4412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 151.0, "quote_volume": 23.405, "trades": 1, "taker_buy_quote": 23.405}, {"ts": 1775062260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 744.4, "quote_volume": 114.6376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062440000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062500000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1803.1, "quote_volume": 277.6774, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062680000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 65.9, "quote_volume": 10.1808, "trades": 2, "taker_buy_quote": 4.991}, {"ts": 1775062740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 32.2, "quote_volume": 4.991, "trades": 1, "taker_buy_quote": 4.991}, {"ts": 1775062980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063040000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 2074.5, "quote_volume": 321.4745, "trades": 2, "taker_buy_quote": 310.2325}, {"ts": 1775063100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 149.6, "quote_volume": 23.188, "trades": 1, "taker_buy_quote": 23.188}, {"ts": 1775063280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 7559.1, "quote_volume": 1164.1014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 32056.3, "quote_volume": 4935.221, "trades": 22, "taker_buy_quote": 1524.3998}, {"ts": 1775063520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 494.1, "quote_volume": 76.0914, "trades": 2, "taker_buy_quote": 76.0914}, {"ts": 1775063700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1175.4, "quote_volume": 181.0116, "trades": 3, "taker_buy_quote": 181.0116}, {"ts": 1775063760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 214.7, "quote_volume": 33.0638, "trades": 1, "taker_buy_quote": 33.0638}, {"ts": 1775063880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 24482.0, "quote_volume": 3770.228, "trades": 9, "taker_buy_quote": 3770.228}, {"ts": 1775063940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 64.7, "quote_volume": 9.9638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 23253.4, "quote_volume": 3580.9593, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 46.3, "quote_volume": 7.1302, "trades": 1, "taker_buy_quote": 7.1302}, {"ts": 1775064120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 417.4, "quote_volume": 64.2796, "trades": 1, "taker_buy_quote": 64.2796}, {"ts": 1775064180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 100.0, "quote_volume": 15.4, "trades": 1, "taker_buy_quote": 15.4}, {"ts": 1775064360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064420000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 5252.5, "quote_volume": 808.885, "trades": 4, "taker_buy_quote": 808.885}, {"ts": 1775064720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 151.3, "quote_volume": 23.3002, "trades": 1, "taker_buy_quote": 23.3002}, {"ts": 1775064960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 417.4, "quote_volume": 64.2796, "trades": 1, "taker_buy_quote": 64.2796}, {"ts": 1775065140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 1947.6, "quote_volume": 299.6777, "trades": 3, "taker_buy_quote": 261.0146}, {"ts": 1775065680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 321.2, "quote_volume": 49.4648, "trades": 3, "taker_buy_quote": 49.4648}, {"ts": 1775065740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 151.0, "quote_volume": 23.254, "trades": 3, "taker_buy_quote": 23.254}, {"ts": 1775065800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 124.3, "quote_volume": 19.1422, "trades": 2, "taker_buy_quote": 19.1422}, {"ts": 1775065860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 106.0, "quote_volume": 16.324, "trades": 2, "taker_buy_quote": 16.324}, {"ts": 1775065920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 106.1, "quote_volume": 16.3394, "trades": 2, "taker_buy_quote": 16.3394}, {"ts": 1775065980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 93.9, "quote_volume": 14.4606, "trades": 2, "taker_buy_quote": 14.4606}, {"ts": 1775066040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 98.7, "quote_volume": 15.1998, "trades": 2, "taker_buy_quote": 15.1998}, {"ts": 1775066100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 97.5, "quote_volume": 15.015, "trades": 2, "taker_buy_quote": 15.015}, {"ts": 1775066160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 99.1, "quote_volume": 15.2614, "trades": 2, "taker_buy_quote": 15.2614}, {"ts": 1775066220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 107.8, "quote_volume": 16.6012, "trades": 2, "taker_buy_quote": 16.6012}, {"ts": 1775066280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 100.4, "quote_volume": 15.4616, "trades": 2, "taker_buy_quote": 15.4616}, {"ts": 1775066340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 93.8, "quote_volume": 14.4452, "trades": 2, "taker_buy_quote": 14.4452}, {"ts": 1775066400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 515.4, "quote_volume": 79.3716, "trades": 3, "taker_buy_quote": 79.3716}, {"ts": 1775066460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 109.6, "quote_volume": 16.8784, "trades": 2, "taker_buy_quote": 16.8784}, {"ts": 1775066520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 104.7, "quote_volume": 16.1238, "trades": 2, "taker_buy_quote": 16.1238}, {"ts": 1775066580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 97.8, "quote_volume": 15.0612, "trades": 2, "taker_buy_quote": 15.0612}, {"ts": 1775066640000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 178324.3, "quote_volume": 27283.7289, "trades": 60, "taker_buy_quote": 10218.0018}, {"ts": 1775066700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2913.6, "quote_volume": 448.6944, "trades": 2, "taker_buy_quote": 448.6944}, {"ts": 1775066760000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 1963.9, "quote_volume": 301.7117, "trades": 3, "taker_buy_quote": 190.19}, {"ts": 1775066820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1286.4, "quote_volume": 198.1056, "trades": 3, "taker_buy_quote": 198.1056}, {"ts": 1775066880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1034.8, "quote_volume": 159.3592, "trades": 3, "taker_buy_quote": 159.3592}, {"ts": 1775066940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 881.6, "quote_volume": 135.7664, "trades": 3, "taker_buy_quote": 135.7664}, {"ts": 1775067000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 265.1, "quote_volume": 40.8254, "trades": 2, "taker_buy_quote": 40.8254}, {"ts": 1775067060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1185.1, "quote_volume": 182.5054, "trades": 4, "taker_buy_quote": 182.5054}, {"ts": 1775067120000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 25446.1, "quote_volume": 3918.8621, "trades": 16, "taker_buy_quote": 3918.8621}, {"ts": 1775067180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1062.5, "quote_volume": 164.6875, "trades": 3, "taker_buy_quote": 164.6875}, {"ts": 1775067240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 445.4, "quote_volume": 69.037, "trades": 2, "taker_buy_quote": 69.037}, {"ts": 1775067300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 355.7, "quote_volume": 55.1335, "trades": 2, "taker_buy_quote": 55.1335}, {"ts": 1775067360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067480000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 10601.8, "quote_volume": 1632.8378, "trades": 6, "taker_buy_quote": 24.893}, {"ts": 1775067540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 16005.1, "quote_volume": 2464.7854, "trades": 14, "taker_buy_quote": 64.2796}, {"ts": 1775067600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 462.5, "quote_volume": 71.225, "trades": 2, "taker_buy_quote": 71.225}, {"ts": 1775067660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 9905.5, "quote_volume": 1515.5415, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 539.6, "quote_volume": 82.5588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068260000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 313.5, "quote_volume": 48.1183, "trades": 2, "taker_buy_quote": 23.5312}, {"ts": 1775068320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 129.8, "quote_volume": 19.9892, "trades": 1, "taker_buy_quote": 19.9892}, {"ts": 1775068440000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068500000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 50.6, "quote_volume": 7.7924, "trades": 1, "taker_buy_quote": 7.7924}, {"ts": 1775068920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 152.8, "quote_volume": 23.3784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 664.5, "quote_volume": 101.7326, "trades": 2, "taker_buy_quote": 9.8714}, {"ts": 1775069220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 756.4, "quote_volume": 115.7292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 7426.8, "quote_volume": 1136.3004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 43.3, "quote_volume": 6.6682, "trades": 1, "taker_buy_quote": 6.6682}, {"ts": 1775070060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 151.3, "quote_volume": 23.1489, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775070180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 93.9, "quote_volume": 14.4606, "trades": 1, "taker_buy_quote": 14.4606}, {"ts": 1775070360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 104.8, "quote_volume": 16.1392, "trades": 2, "taker_buy_quote": 16.1392}, {"ts": 1775070420000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 220.7, "quote_volume": 33.9878, "trades": 1, "taker_buy_quote": 33.9878}, {"ts": 1775070540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 110.4, "quote_volume": 17.0016, "trades": 1, "taker_buy_quote": 17.0016}, {"ts": 1775070720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 57261.4, "quote_volume": 8760.9942, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 56636.7, "quote_volume": 8665.4151, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 500.0, "quote_volume": 77.0, "trades": 1, "taker_buy_quote": 77.0}, {"ts": 1775071260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2075.3, "quote_volume": 317.5209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 40.0, "quote_volume": 6.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 151.3, "quote_volume": 23.3002, "trades": 1, "taker_buy_quote": 23.3002}, {"ts": 1775071860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 29967.0, "quote_volume": 4614.918, "trades": 46, "taker_buy_quote": 4614.918}, {"ts": 1775072100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 628.5, "quote_volume": 96.1605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 137.9, "quote_volume": 21.2366, "trades": 1, "taker_buy_quote": 21.2366}, {"ts": 1775072580000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 1078.6, "quote_volume": 165.9531, "trades": 3, "taker_buy_quote": 142.8042}, {"ts": 1775072640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 378.1, "quote_volume": 57.8493, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 159.2, "quote_volume": 24.5168, "trades": 1, "taker_buy_quote": 24.5168}, {"ts": 1775073000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 100.2, "quote_volume": 15.4308, "trades": 1, "taker_buy_quote": 15.4308}, {"ts": 1775073060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 46.8, "quote_volume": 7.1604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073360000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1298.8, "quote_volume": 200.0152, "trades": 1, "taker_buy_quote": 200.0152}, {"ts": 1775073600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 97.4, "quote_volume": 14.9996, "trades": 1, "taker_buy_quote": 14.9996}, {"ts": 1775073720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 109774.3, "quote_volume": 16808.4974, "trades": 41, "taker_buy_quote": 10831.0419}, {"ts": 1775073900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 43.3, "quote_volume": 6.6682, "trades": 1, "taker_buy_quote": 6.6682}, {"ts": 1775073960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 44.6, "quote_volume": 6.8238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 100.0, "quote_volume": 15.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 30063.6, "quote_volume": 4598.0823, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 65.1, "quote_volume": 9.9603, "trades": 1, "taker_buy_quote": 9.9603}, {"ts": 1775074620000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 44.9, "quote_volume": 6.8697, "trades": 1, "taker_buy_quote": 6.8697}, {"ts": 1775074800000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074860000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 45.2, "quote_volume": 6.8704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 8489.5, "quote_volume": 1298.6478, "trades": 6, "taker_buy_quote": 1261.3014}, {"ts": 1775075040000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 5470.5, "quote_volume": 836.9865, "trades": 1, "taker_buy_quote": 836.9865}, {"ts": 1775075100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 45.7, "quote_volume": 6.9921, "trades": 1, "taker_buy_quote": 6.9921}, {"ts": 1775075520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 7860.5, "quote_volume": 1202.6565, "trades": 2, "taker_buy_quote": 1202.6565}, {"ts": 1775076000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 163.5, "quote_volume": 24.852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 717.7, "quote_volume": 109.5442, "trades": 2, "taker_buy_quote": 69.4314}, {"ts": 1775077440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 519.2, "quote_volume": 78.9184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775077500000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 1326.7, "quote_volume": 201.9851, "trades": 2, "taker_buy_quote": 49.9851}, {"ts": 1775077560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077620000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 7200.0, "quote_volume": 1101.6, "trades": 4, "taker_buy_quote": 1101.6}, {"ts": 1775077740000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 13255.3, "quote_volume": 2028.0609, "trades": 12, "taker_buy_quote": 2028.0609}, {"ts": 1775077800000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 19266.1, "quote_volume": 2947.7133, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 39.2, "quote_volume": 5.9976, "trades": 1, "taker_buy_quote": 5.9976}, {"ts": 1775078400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078580000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078640000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078700000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 20922.5, "quote_volume": 3201.1425, "trades": 4, "taker_buy_quote": 3134.8323}, {"ts": 1775078820000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 22040.2, "quote_volume": 3372.1506, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 4135.0, "quote_volume": 632.655, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 19924.1, "quote_volume": 3048.3873, "trades": 5, "taker_buy_quote": 2565.7641}, {"ts": 1775079120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 244.1, "quote_volume": 37.3473, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 17331.5, "quote_volume": 2651.7195, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079660000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 1479.6, "quote_volume": 226.3788, "trades": 2, "taker_buy_quote": 226.3788}, {"ts": 1775079720000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 35.0, "quote_volume": 5.355, "trades": 1, "taker_buy_quote": 5.355}, {"ts": 1775079780000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 20202.3, "quote_volume": 3091.1732, "trades": 9, "taker_buy_quote": 3085.1756}, {"ts": 1775079900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 17665.8, "quote_volume": 2702.8674, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 254.7, "quote_volume": 38.9691, "trades": 2, "taker_buy_quote": 38.9691}, {"ts": 1775080080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 39.0, "quote_volume": 5.967, "trades": 1, "taker_buy_quote": 5.967}, {"ts": 1775080140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080440000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 559.0, "quote_volume": 84.968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 20033.0, "quote_volume": 3064.9387, "trades": 7, "taker_buy_quote": 2972.1731}, {"ts": 1775080740000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 14798.8, "quote_volume": 2264.7614, "trades": 7, "taker_buy_quote": 83.93}, {"ts": 1775080800000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 574.0, "quote_volume": 87.283, "trades": 3, "taker_buy_quote": 5.355}, {"ts": 1775080860000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 1289.0, "quote_volume": 196.5858, "trades": 4, "taker_buy_quote": 100.6434}, {"ts": 1775080920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 566.3, "quote_volume": 86.0776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 738.4, "quote_volume": 112.2368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 899.6, "quote_volume": 136.9392, "trades": 3, "taker_buy_quote": 30.6}, {"ts": 1775081100000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 69207.1, "quote_volume": 10519.1935, "trades": 29, "taker_buy_quote": 704.6264}, {"ts": 1775081160000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 1109.0, "quote_volume": 168.0933, "trades": 7, "taker_buy_quote": 96.4136}, {"ts": 1775081220000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 564.7, "quote_volume": 85.2697, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 16051.8, "quote_volume": 2439.3512, "trades": 8, "taker_buy_quote": 2324.1256}, {"ts": 1775081340000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 665.0, "quote_volume": 101.1518, "trades": 4, "taker_buy_quote": 10.9854}, {"ts": 1775081400000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 365.2, "quote_volume": 55.5104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 1225.6, "quote_volume": 186.8517, "trades": 3, "taker_buy_quote": 85.7565}, {"ts": 1775081520000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 565.3, "quote_volume": 85.9256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 790.5, "quote_volume": 120.156, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 439.1, "quote_volume": 66.7432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 19569.3, "quote_volume": 2974.5336, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 658.3, "quote_volume": 99.4033, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 2298.1, "quote_volume": 348.5727, "trades": 5, "taker_buy_quote": 237.0592}, {"ts": 1775081880000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 456.6, "quote_volume": 68.9466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 1276.4, "quote_volume": 193.4949, "trades": 5, "taker_buy_quote": 115.292}, {"ts": 1775082000000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082120000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 46478.7, "quote_volume": 7064.7624, "trades": 18, "taker_buy_quote": 7064.7624}, {"ts": 1775082240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 42.5, "quote_volume": 6.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 750.0, "quote_volume": 114.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 32.6, "quote_volume": 4.9878, "trades": 1, "taker_buy_quote": 4.9878}, {"ts": 1775082480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 546.0, "quote_volume": 82.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2152.2, "quote_volume": 327.1344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 76.8, "quote_volume": 11.6736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 309.9, "quote_volume": 47.4147, "trades": 1, "taker_buy_quote": 47.4147}, {"ts": 1775082840000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 400.0, "quote_volume": 61.2, "trades": 1, "taker_buy_quote": 61.2}, {"ts": 1775082960000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 458.5, "quote_volume": 69.692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083020000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2026.1, "quote_volume": 309.9933, "trades": 1, "taker_buy_quote": 309.9933}, {"ts": 1775083080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 657.8, "quote_volume": 99.9856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 31916.9, "quote_volume": 4831.2417, "trades": 10, "taker_buy_quote": 159.6}, {"ts": 1775083860000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085000000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 224.3, "quote_volume": 33.8693, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 151.1, "quote_volume": 22.9672, "trades": 1, "taker_buy_quote": 22.9672}, {"ts": 1775085660000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 52.2, "quote_volume": 7.9344, "trades": 1, "taker_buy_quote": 7.9344}, {"ts": 1775085720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086500000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 224.1, "quote_volume": 34.0632, "trades": 1, "taker_buy_quote": 34.0632}, {"ts": 1775086920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087160000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087220000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 65.1, "quote_volume": 9.8952, "trades": 1, "taker_buy_quote": 9.8952}, {"ts": 1775087280000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087340000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 49.8, "quote_volume": 7.5696, "trades": 1, "taker_buy_quote": 7.5696}, {"ts": 1775087460000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 3585.4, "quote_volume": 541.3954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087580000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 414.0, "quote_volume": 62.928, "trades": 1, "taker_buy_quote": 62.928}, {"ts": 1775087700000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 449.8, "quote_volume": 68.3696, "trades": 1, "taker_buy_quote": 68.3696}, {"ts": 1775088120000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088240000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 80.8, "quote_volume": 12.2008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088300000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 500.0, "quote_volume": 76.0, "trades": 2, "taker_buy_quote": 76.0}, {"ts": 1775088360000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088420000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 106867.2, "quote_volume": 16244.4728, "trades": 34, "taker_buy_quote": 15946.644}, {"ts": 1775088480000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 21422.9, "quote_volume": 3256.2808, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 115.1, "quote_volume": 17.4952, "trades": 1, "taker_buy_quote": 17.4952}, {"ts": 1775088600000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 2980.1, "quote_volume": 449.9951, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 197.5, "quote_volume": 29.8225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 100.7, "quote_volume": 15.2729, "trades": 3, "taker_buy_quote": 10.2144}, {"ts": 1775088900000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 146.0, "quote_volume": 22.1191, "trades": 4, "taker_buy_quote": 11.1112}, {"ts": 1775089020000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 79.2, "quote_volume": 11.9988, "trades": 2, "taker_buy_quote": 6.0192}, {"ts": 1775089080000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 37611.7, "quote_volume": 5716.9784, "trades": 25, "taker_buy_quote": 2786.5096}, {"ts": 1775089140000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 21181.5, "quote_volume": 3219.588, "trades": 13, "taker_buy_quote": 3219.588}, {"ts": 1775089200000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 3443.9, "quote_volume": 523.4728, "trades": 5, "taker_buy_quote": 523.4728}, {"ts": 1775089260000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089500000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089560000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 32739.5, "quote_volume": 4976.404, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089800000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 11488.6, "quote_volume": 1746.2672, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775089860000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089980000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090040000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 60.7, "quote_volume": 9.2264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775090100000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 2163.1, "quote_volume": 330.9543, "trades": 1, "taker_buy_quote": 330.9543}, {"ts": 1775090160000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090220000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 113.7, "quote_volume": 17.3961, "trades": 1, "taker_buy_quote": 17.3961}, {"ts": 1775090340000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090400000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 21711.8, "quote_volume": 3321.9054, "trades": 9, "taker_buy_quote": 3321.9054}, {"ts": 1775090460000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 132.8, "quote_volume": 20.4512, "trades": 1, "taker_buy_quote": 20.4512}, {"ts": 1775090580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 40719.3, "quote_volume": 6230.0529, "trades": 12, "taker_buy_quote": 3492.1179}, {"ts": 1775090940000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091000000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 7033.1, "quote_volume": 1076.0643, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775091120000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091240000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 18209.8, "quote_volume": 2786.0994, "trades": 4, "taker_buy_quote": 2786.0994}, {"ts": 1775091420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 18488.0, "quote_volume": 2828.664, "trades": 4, "taker_buy_quote": 49.3272}, {"ts": 1775091660000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 89.3, "quote_volume": 13.5736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091720000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 257.9, "quote_volume": 39.2008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775091780000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 27865.8, "quote_volume": 4235.6016, "trades": 37, "taker_buy_quote": 1828.9552}, {"ts": 1775091840000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 9051.8, "quote_volume": 1375.9129, "trades": 14, "taker_buy_quote": 231.7329}, {"ts": 1775091900000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 2291.4, "quote_volume": 347.9951, "trades": 6, "taker_buy_quote": 5.9736}, {"ts": 1775091960000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 457.3, "quote_volume": 69.0523, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092020000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 119623.4, "quote_volume": 18182.6707, "trades": 23, "taker_buy_quote": 14631.6568}, {"ts": 1775092080000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 23567.1, "quote_volume": 3582.4933, "trades": 11, "taker_buy_quote": 3582.4933}, {"ts": 1775092140000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 270.8, "quote_volume": 41.2602, "trades": 3, "taker_buy_quote": 15.0858}, {"ts": 1775092200000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 505.8, "quote_volume": 76.9802, "trades": 6, "taker_buy_quote": 15.0858}, {"ts": 1775092260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 51603.9, "quote_volume": 7895.3967, "trades": 15, "taker_buy_quote": 5184.864}, {"ts": 1775092320000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 1233.0, "quote_volume": 187.416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 692.9, "quote_volume": 105.6041, "trades": 5, "taker_buy_quote": 43.3449}, {"ts": 1775092440000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 327.0, "quote_volume": 49.704, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092500000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 115837.5, "quote_volume": 17607.041, "trades": 82, "taker_buy_quote": 0.0}, {"ts": 1775092560000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 1321.4, "quote_volume": 200.082, "trades": 7, "taker_buy_quote": 83.6912}, {"ts": 1775092620000, "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 26438.9, "quote_volume": 3984.9281, "trades": 14, "taker_buy_quote": 1927.5238}, {"ts": 1775092680000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 13050.5, "quote_volume": 1970.4532, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092740000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 1258.5, "quote_volume": 188.775, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092800000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 7525.2, "quote_volume": 1136.0468, "trades": 6, "taker_buy_quote": 1097.2868}, {"ts": 1775092860000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 48458.4, "quote_volume": 7317.5204, "trades": 15, "taker_buy_quote": 4877.3453}, {"ts": 1775092920000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 7499.1, "quote_volume": 1132.1919, "trades": 4, "taker_buy_quote": 1106.3619}, {"ts": 1775092980000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 57177.2, "quote_volume": 8576.9659, "trades": 87, "taker_buy_quote": 3390.8959}, {"ts": 1775093040000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 2190.6, "quote_volume": 328.59, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775093100000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 11654.4, "quote_volume": 1748.16, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775093160000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 27899.6, "quote_volume": 4184.94, "trades": 12, "taker_buy_quote": 4184.94}, {"ts": 1775093220000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 37926.0, "quote_volume": 5688.9, "trades": 7, "taker_buy_quote": 3897.135}, {"ts": 1775093280000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775093340000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775093400000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 13839.0, "quote_volume": 2075.85, "trades": 3, "taker_buy_quote": 45.0}, {"ts": 1775093460000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 88796.6, "quote_volume": 13230.6934, "trades": 100, "taker_buy_quote": 5388.2274}, {"ts": 1775093580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 41160.2, "quote_volume": 6132.8698, "trades": 6, "taker_buy_quote": 3801.5413}, {"ts": 1775093640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 21908.5, "quote_volume": 3264.3665, "trades": 4, "taker_buy_quote": 3264.3665}, {"ts": 1775093700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 400.0, "quote_volume": 59.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775093760000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 84.8, "quote_volume": 12.72, "trades": 2, "taker_buy_quote": 12.72}, {"ts": 1775093820000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093940000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 17968.7, "quote_volume": 2677.3363, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775094060000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 90046.3, "quote_volume": 13423.5533, "trades": 35, "taker_buy_quote": 10264.1126}, {"ts": 1775094120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 40721.2, "quote_volume": 6067.4588, "trades": 20, "taker_buy_quote": 3315.6225}, {"ts": 1775094180000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 36588.1, "quote_volume": 5451.6269, "trades": 9, "taker_buy_quote": 3136.4053}, {"ts": 1775094240000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 53002.4, "quote_volume": 7897.3576, "trades": 10, "taker_buy_quote": 5026.0382}, {"ts": 1775094300000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 48667.7, "quote_volume": 7251.4873, "trades": 12, "taker_buy_quote": 4917.3874}, {"ts": 1775094360000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094420000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094480000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094540000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 97.3, "quote_volume": 14.4977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094660000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094720000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 2969.7, "quote_volume": 442.4853, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094900000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094960000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 453.5, "quote_volume": 68.025, "trades": 2, "taker_buy_quote": 68.025}, {"ts": 1775095080000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095320000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095380000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 37147.4, "quote_volume": 5534.9626, "trades": 17, "taker_buy_quote": 2196.111}, {"ts": 1775095500000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 16624.1, "quote_volume": 2476.9909, "trades": 12, "taker_buy_quote": 2476.9909}, {"ts": 1775095560000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095620000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095680000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 22128.0, "quote_volume": 3291.5035, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095860000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096040000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 59580.0, "quote_volume": 8817.84, "trades": 36, "taker_buy_quote": 6725.2828}, {"ts": 1775096100000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 128869.6, "quote_volume": 19036.2809, "trades": 53, "taker_buy_quote": 8579.5748}, {"ts": 1775096160000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 67.5, "quote_volume": 9.99, "trades": 1, "taker_buy_quote": 9.99}, {"ts": 1775096220000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 65024.1, "quote_volume": 9623.5668, "trades": 16, "taker_buy_quote": 7262.7596}, {"ts": 1775096340000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 458.3, "quote_volume": 67.8284, "trades": 1, "taker_buy_quote": 67.8284}, {"ts": 1775096400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1200.5, "quote_volume": 176.4735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775096460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 6935.7, "quote_volume": 1019.5479, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775096520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 73.0, "quote_volume": 10.804, "trades": 1, "taker_buy_quote": 10.804}, {"ts": 1775096640000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 5000.0, "quote_volume": 740.0, "trades": 2, "taker_buy_quote": 740.0}, {"ts": 1775096700000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 97.2, "quote_volume": 14.3856, "trades": 1, "taker_buy_quote": 14.3856}, {"ts": 1775096820000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 3154.5, "quote_volume": 463.8775, "trades": 3, "taker_buy_quote": 24.568}, {"ts": 1775096880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 844.8, "quote_volume": 124.9963, "trades": 3, "taker_buy_quote": 119.9836}, {"ts": 1775097060000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097180000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097240000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 411.5, "quote_volume": 60.7525, "trades": 2, "taker_buy_quote": 38.776}, {"ts": 1775097360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 6824.9, "quote_volume": 1003.2603, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775097420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 3374.7, "quote_volume": 496.0809, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775097540000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 103465.3, "quote_volume": 15312.8644, "trades": 80, "taker_buy_quote": 15312.8644}, {"ts": 1775097600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097660000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 134.2, "quote_volume": 19.8616, "trades": 1, "taker_buy_quote": 19.8616}, {"ts": 1775097840000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 68383.8, "quote_volume": 10052.4186, "trades": 31, "taker_buy_quote": 3546.3603}, {"ts": 1775097900000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 12093.2, "quote_volume": 1777.7004, "trades": 4, "taker_buy_quote": 1777.7004}, {"ts": 1775097960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 8091.0, "quote_volume": 1189.377, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 782.2, "quote_volume": 114.9834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 41.9, "quote_volume": 6.1593, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 67.7, "quote_volume": 9.9519, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098380000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 978.3, "quote_volume": 143.8101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 176.4, "quote_volume": 25.9308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098560000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1000.0, "quote_volume": 147.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 500.5, "quote_volume": 74.074, "trades": 1, "taker_buy_quote": 74.074}, {"ts": 1775098920000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099040000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099160000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099220000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 41.6, "quote_volume": 6.1568, "trades": 1, "taker_buy_quote": 6.1568}, {"ts": 1775099340000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 146315.5, "quote_volume": 21508.3785, "trades": 32, "taker_buy_quote": 1916.3949}, {"ts": 1775099460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 18176.3, "quote_volume": 2671.9161, "trades": 10, "taker_buy_quote": 2350.7211}, {"ts": 1775099520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099640000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 14411.7, "quote_volume": 2132.9316, "trades": 3, "taker_buy_quote": 2132.9316}, {"ts": 1775099700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 34364.6, "quote_volume": 5051.5962, "trades": 17, "taker_buy_quote": 3306.0888}, {"ts": 1775099760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 2535.1, "quote_volume": 372.7948, "trades": 4, "taker_buy_quote": 19.9948}, {"ts": 1775099880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099940000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 17450.2, "quote_volume": 2565.1794, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 108.7, "quote_volume": 15.9789, "trades": 1, "taker_buy_quote": 15.9789}, {"ts": 1775100060000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 20956.0, "quote_volume": 3080.532, "trades": 9, "taker_buy_quote": 2971.7667}, {"ts": 1775100120000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 100.0, "quote_volume": 14.8, "trades": 1, "taker_buy_quote": 14.8}, {"ts": 1775100180000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 86.6, "quote_volume": 12.8168, "trades": 1, "taker_buy_quote": 12.8168}, {"ts": 1775100240000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100300000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100360000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 1880.4, "quote_volume": 278.2992, "trades": 1, "taker_buy_quote": 278.2992}, {"ts": 1775100480000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 91686.6, "quote_volume": 13569.6168, "trades": 21, "taker_buy_quote": 8481.88}, {"ts": 1775100720000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100900000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 337.8, "quote_volume": 49.9944, "trades": 1, "taker_buy_quote": 49.9944}, {"ts": 1775100960000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101020000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101140000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 9221.3, "quote_volume": 1364.7524, "trades": 4, "taker_buy_quote": 1364.7524}, {"ts": 1775101260000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 182987.4, "quote_volume": 26899.1478, "trades": 38, "taker_buy_quote": 3157.0161}, {"ts": 1775101380000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 838.2, "quote_volume": 123.2154, "trades": 1, "taker_buy_quote": 123.2154}, {"ts": 1775101440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 9278.3, "quote_volume": 1354.6318, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775101500000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 304.3, "quote_volume": 44.5784, "trades": 2, "taker_buy_quote": 22.1382}, {"ts": 1775101560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 61.1, "quote_volume": 8.9817, "trades": 1, "taker_buy_quote": 8.9817}, {"ts": 1775101740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102160000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102220000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 62.8, "quote_volume": 9.1688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102580000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1000.0, "quote_volume": 147.0, "trades": 2, "taker_buy_quote": 147.0}, {"ts": 1775102640000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 487.4, "quote_volume": 71.1604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 34.0, "quote_volume": 4.998, "trades": 1, "taker_buy_quote": 4.998}, {"ts": 1775102940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 9129.2, "quote_volume": 1332.8632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 537.9, "quote_volume": 79.0713, "trades": 2, "taker_buy_quote": 79.0713}, {"ts": 1775103060000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103120000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 3140.8, "quote_volume": 461.6976, "trades": 3, "taker_buy_quote": 461.6976}, {"ts": 1775103240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 35.9, "quote_volume": 5.2773, "trades": 1, "taker_buy_quote": 5.2773}, {"ts": 1775103420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 100.3, "quote_volume": 14.6438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 747.2, "quote_volume": 109.1913, "trades": 2, "taker_buy_quote": 14.7147}, {"ts": 1775103600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 410.8, "quote_volume": 60.3876, "trades": 1, "taker_buy_quote": 60.3876}, {"ts": 1775103660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 786.4, "quote_volume": 114.8144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103780000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 5083.2, "quote_volume": 746.2288, "trades": 2, "taker_buy_quote": 599.9952}, {"ts": 1775103840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103900000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 67.9, "quote_volume": 9.9813, "trades": 1, "taker_buy_quote": 9.9813}, {"ts": 1775103960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104080000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104140000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 792.2, "quote_volume": 115.6612, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 685.1, "quote_volume": 100.7097, "trades": 1, "taker_buy_quote": 100.7097}, {"ts": 1775104680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 100.6, "quote_volume": 14.6876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 43.8, "quote_volume": 6.3948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105100000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 96.9, "quote_volume": 14.2443, "trades": 1, "taker_buy_quote": 14.2443}, {"ts": 1775105340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 4761.9, "quote_volume": 699.9993, "trades": 3, "taker_buy_quote": 699.9993}, {"ts": 1775105400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 369.3, "quote_volume": 54.081, "trades": 2, "taker_buy_quote": 23.9904}, {"ts": 1775105640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 193259.6, "quote_volume": 28409.1612, "trades": 100, "taker_buy_quote": 28409.1612}, {"ts": 1775105760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 102.0, "quote_volume": 14.994, "trades": 1, "taker_buy_quote": 14.994}, {"ts": 1775105820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 910.4, "quote_volume": 133.8288, "trades": 1, "taker_buy_quote": 133.8288}, {"ts": 1775106120000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106180000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 936.5, "quote_volume": 137.6655, "trades": 1, "taker_buy_quote": 137.6655}, {"ts": 1775106240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106300000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 52039.2, "quote_volume": 7594.1676, "trades": 34, "taker_buy_quote": 91.8924}, {"ts": 1775106540000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 20554.4, "quote_volume": 2980.8054, "trades": 18, "taker_buy_quote": 60.9404}, {"ts": 1775106600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 68660.0, "quote_volume": 10024.36, "trades": 11, "taker_buy_quote": 10014.3152}, {"ts": 1775106780000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 49576.7, "quote_volume": 7231.7978, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 23200.5, "quote_volume": 3387.273, "trades": 6, "taker_buy_quote": 3387.273}, {"ts": 1775107020000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 17515.8, "quote_volume": 2554.9064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 50039.0, "quote_volume": 7303.2936, "trades": 20, "taker_buy_quote": 4713.5954}, {"ts": 1775107140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 27827.4, "quote_volume": 4062.8004, "trades": 6, "taker_buy_quote": 2214.2798}, {"ts": 1775107200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 15385.0, "quote_volume": 2246.21, "trades": 7, "taker_buy_quote": 29.8716}, {"ts": 1775107260000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 853.4, "quote_volume": 123.743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 15190.0, "quote_volume": 2217.74, "trades": 3, "taker_buy_quote": 2217.74}, {"ts": 1775107380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 344.7, "quote_volume": 50.3262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 158.5, "quote_volume": 23.141, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 106.8, "quote_volume": 15.6996, "trades": 1, "taker_buy_quote": 15.6996}, {"ts": 1775107800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 768.3, "quote_volume": 112.1718, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1365.3, "quote_volume": 200.6991, "trades": 1, "taker_buy_quote": 200.6991}, {"ts": 1775108400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 68.0, "quote_volume": 9.928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 158.2, "quote_volume": 23.0972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 3018.0, "quote_volume": 443.646, "trades": 1, "taker_buy_quote": 443.646}, {"ts": 1775108880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 652.0, "quote_volume": 95.192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 105.3, "quote_volume": 15.4791, "trades": 1, "taker_buy_quote": 15.4791}, {"ts": 1775109420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109540000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 34.1, "quote_volume": 5.0127, "trades": 1, "taker_buy_quote": 5.0127}, {"ts": 1775109600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109660000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1262.6, "quote_volume": 184.6791, "trades": 4, "taker_buy_quote": 49.9065}, {"ts": 1775109720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.5, "quote_volume": 179.653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775109780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775109840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.4, "quote_volume": 179.6384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775109900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.5, "quote_volume": 179.653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.7, "quote_volume": 179.6822, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.5, "quote_volume": 179.653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.7, "quote_volume": 179.6822, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110560000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 80068.5, "quote_volume": 11770.0695, "trades": 42, "taker_buy_quote": 9033.4293}, {"ts": 1775110620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.6, "quote_volume": 180.8982, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.5, "quote_volume": 180.8835, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1339.4, "quote_volume": 196.8918, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.7, "quote_volume": 180.9129, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110920000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 51769.0, "quote_volume": 7609.7354, "trades": 17, "taker_buy_quote": 3952.5801}, {"ts": 1775110980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 923.1, "quote_volume": 135.6957, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775111040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.5, "quote_volume": 180.8835, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111100000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1960.5, "quote_volume": 288.1935, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.7, "quote_volume": 180.9129, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.8, "quote_volume": 180.9276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.8, "quote_volume": 180.9276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.6, "quote_volume": 180.8982, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111400000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 22518.2, "quote_volume": 3309.2517, "trades": 15, "taker_buy_quote": 19.9626}, {"ts": 1775111460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.5, "quote_volume": 179.653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111520000, "open": 0.146, "high": 0.148, "low": 0.146, "close": 0.148, "volume": 36252.3, "quote_volume": 5328.1435, "trades": 19, "taker_buy_quote": 5169.4707}, {"ts": 1775111580000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 408.9, "quote_volume": 60.1083, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775111640000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1231.0, "quote_volume": 180.957, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775111700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1377.2, "quote_volume": 202.4484, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 2324.6, "quote_volume": 342.1113, "trades": 6, "taker_buy_quote": 58.4748}, {"ts": 1775111820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 2066.5, "quote_volume": 303.7755, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.5, "quote_volume": 180.8835, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 15070.8, "quote_volume": 2215.0999, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775112000000, "open": 0.148, "high": 0.148, "low": 0.146, "close": 0.146, "volume": 1274.6, "quote_volume": 186.4874, "trades": 5, "taker_buy_quote": 6.5268}, {"ts": 1775112060000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 2124.1, "quote_volume": 311.0123, "trades": 5, "taker_buy_quote": 131.3739}, {"ts": 1775112120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.4, "quote_volume": 179.6384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.5, "quote_volume": 179.653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.5, "quote_volume": 179.653, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 1976.4, "quote_volume": 289.3003, "trades": 8, "taker_buy_quote": 109.6473}, {"ts": 1775112360000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 37868.6, "quote_volume": 5565.4537, "trades": 19, "taker_buy_quote": 5385.8007}, {"ts": 1775112420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 2742.5, "quote_volume": 403.1475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 615.2, "quote_volume": 90.4344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.4, "quote_volume": 180.8688, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1294.9, "quote_volume": 190.3503, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 1366.2, "quote_volume": 200.9669, "trades": 6, "taker_buy_quote": 20.054}, {"ts": 1775112720000, "open": 0.147, "high": 0.148, "low": 0.146, "close": 0.147, "volume": 23633.0, "quote_volume": 3473.7805, "trades": 21, "taker_buy_quote": 217.7147}, {"ts": 1775112780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775112840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 2966.7, "quote_volume": 433.1382, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775112900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1230.6, "quote_volume": 179.6676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 2758.9, "quote_volume": 404.3279, "trades": 7, "taker_buy_quote": 224.6895}, {"ts": 1775113020000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1466.9, "quote_volume": 214.404, "trades": 5, "taker_buy_quote": 34.7802}, {"ts": 1775113080000, "open": 0.146, "high": 0.148, "low": 0.146, "close": 0.148, "volume": 25046.4, "quote_volume": 3682.7125, "trades": 16, "taker_buy_quote": 3637.7883}, {"ts": 1775113140000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 307.8, "quote_volume": 45.2466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113200000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1231.0, "quote_volume": 180.957, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775113260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1231.0, "quote_volume": 180.957, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775113320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.8, "quote_volume": 180.9276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775113380000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.8, "quote_volume": 180.9276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775113440000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.9, "quote_volume": 180.9423, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1710.8, "quote_volume": 251.4876, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775113560000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.8, "quote_volume": 180.9276, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775113620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.4, "quote_volume": 180.8688, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775113680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1230.8, "quote_volume": 180.9276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775113740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 358.5, "quote_volume": 52.6995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775113860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775113920000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 510.1, "quote_volume": 75.3225, "trades": 3, "taker_buy_quote": 49.9944}, {"ts": 1775113980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 318.7, "quote_volume": 46.8489, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775114100000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114160000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 66954.7, "quote_volume": 9909.2095, "trades": 24, "taker_buy_quote": 9896.5528}, {"ts": 1775114220000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 624.8, "quote_volume": 93.0091, "trades": 2, "taker_buy_quote": 80.2663}, {"ts": 1775114280000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 482.2, "quote_volume": 71.5483, "trades": 5, "taker_buy_quote": 27.2223}, {"ts": 1775114340000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 20183.8, "quote_volume": 2987.0301, "trades": 9, "taker_buy_quote": 119.9836}, {"ts": 1775114400000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 528.6, "quote_volume": 77.9744, "trades": 5, "taker_buy_quote": 39.9896}, {"ts": 1775114460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114580000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114640000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114940000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115000000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115060000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 1723.0, "quote_volume": 254.7456, "trades": 6, "taker_buy_quote": 216.7608}, {"ts": 1775115120000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115180000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115300000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 924.4, "quote_volume": 135.8868, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775115360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.6, "quote_volume": 38.0142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 3425.0, "quote_volume": 503.475, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.6, "quote_volume": 38.0142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115720000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 503.4, "quote_volume": 73.9998, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775115900000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 239.8, "quote_volume": 35.3181, "trades": 3, "taker_buy_quote": 9.99}, {"ts": 1775115960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 302.6, "quote_volume": 44.5264, "trades": 4, "taker_buy_quote": 6.5416}, {"ts": 1775116140000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116200000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 374.5, "quote_volume": 55.1675, "trades": 4, "taker_buy_quote": 17.168}, {"ts": 1775116260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775116380000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116440000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116500000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116560000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 6228.7, "quote_volume": 921.5892, "trades": 5, "taker_buy_quote": 883.6044}, {"ts": 1775116620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775116740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.6, "quote_volume": 38.0142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775116980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117100000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117160000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117220000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1466.5, "quote_volume": 215.5755, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775117280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.4, "quote_volume": 25.3428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117580000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 296.9, "quote_volume": 43.6443, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117760000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 99369.4, "quote_volume": 14607.1294, "trades": 98, "taker_buy_quote": 4909.4472}, {"ts": 1775117820000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 577.2, "quote_volume": 84.6421, "trades": 4, "taker_buy_quote": 54.5223}, {"ts": 1775117880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 299.3, "quote_volume": 43.7386, "trades": 4, "taker_buy_quote": 5.9976}, {"ts": 1775118060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118240000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1194.0, "quote_volume": 175.2595, "trades": 4, "taker_buy_quote": 137.5185}, {"ts": 1775118300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775118360000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 7070.4, "quote_volume": 1039.0904, "trades": 7, "taker_buy_quote": 1001.364}, {"ts": 1775118420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.4, "quote_volume": 25.1704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775118720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1199.1, "quote_volume": 175.0686, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775118960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775119500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.4, "quote_volume": 25.1704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119620000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1097.2, "quote_volume": 161.03, "trades": 4, "taker_buy_quote": 123.3036}, {"ts": 1775119680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120100000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120340000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775120520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775120580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.2, "quote_volume": 25.1412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775120880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120940000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 23625.5, "quote_volume": 3449.2368, "trades": 14, "taker_buy_quote": 224.548}, {"ts": 1775121000000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 33155.8, "quote_volume": 4840.9856, "trades": 25, "taker_buy_quote": 4785.7684}, {"ts": 1775121060000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 287.8, "quote_volume": 42.1343, "trades": 3, "taker_buy_quote": 16.9785}, {"ts": 1775121120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 518.6, "quote_volume": 75.7156, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775121180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775121240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 609.3, "quote_volume": 88.9578, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775121300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1099.5, "quote_volume": 160.527, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775121360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775121420000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 47780.5, "quote_volume": 6975.7807, "trades": 21, "taker_buy_quote": 2437.9664}, {"ts": 1775121480000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 15251.4, "quote_volume": 2226.6182, "trades": 13, "taker_buy_quote": 2214.1192}, {"ts": 1775121540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 14825.1, "quote_volume": 2164.4646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775121600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 221.4, "quote_volume": 32.103, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775121660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775121720000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775121780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775121840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.4, "quote_volume": 24.998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775121900000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 953.9, "quote_volume": 139.011, "trades": 4, "taker_buy_quote": 101.543}, {"ts": 1775121960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122080000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 395.2, "quote_volume": 57.4407, "trades": 4, "taker_buy_quote": 19.9582}, {"ts": 1775122140000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1714.6, "quote_volume": 250.0732, "trades": 6, "taker_buy_quote": 212.6052}, {"ts": 1775122200000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122260000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 219.0, "quote_volume": 31.8017, "trades": 3, "taker_buy_quote": 6.8182}, {"ts": 1775122320000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 327.0, "quote_volume": 47.4835, "trades": 4, "taker_buy_quote": 10.001}, {"ts": 1775122380000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122440000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122500000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 221.4, "quote_volume": 32.103, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775122800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 358.4, "quote_volume": 51.968, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775122860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775122920000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 62272.6, "quote_volume": 9091.5411, "trades": 10, "taker_buy_quote": 9054.0586}, {"ts": 1775122980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123040000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 514.7, "quote_volume": 74.9739, "trades": 3, "taker_buy_quote": 49.9904}, {"ts": 1775123100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123160000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123400000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.6, "quote_volume": 37.497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123460000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 804.3, "quote_volume": 116.6235, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123520000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 531.8, "quote_volume": 77.3844, "trades": 4, "taker_buy_quote": 39.9164}, {"ts": 1775123580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 410.2, "quote_volume": 59.479, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775123760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123820000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 472.3, "quote_volume": 68.7835, "trades": 3, "taker_buy_quote": 43.8}, {"ts": 1775123880000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 1039.1, "quote_volume": 151.4501, "trades": 4, "taker_buy_quote": 113.9676}, {"ts": 1775123940000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124000000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 425.4, "quote_volume": 61.683, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775124060000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 604.6, "quote_volume": 88.0131, "trades": 4, "taker_buy_quote": 50.5306}, {"ts": 1775124120000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 403.5, "quote_volume": 58.6526, "trades": 4, "taker_buy_quote": 21.1846}, {"ts": 1775124180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 633.2, "quote_volume": 91.814, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775124240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775124300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 946.6, "quote_volume": 137.257, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.6, "quote_volume": 37.497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.6, "quote_volume": 37.497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124660000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 437.4, "quote_volume": 63.6881, "trades": 3, "taker_buy_quote": 38.7046}, {"ts": 1775124720000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 10700.8, "quote_volume": 1551.8214, "trades": 5, "taker_buy_quote": 29.9884}, {"ts": 1775124780000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 539.2, "quote_volume": 78.4648, "trades": 4, "taker_buy_quote": 40.9968}, {"ts": 1775124840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 593.9, "quote_volume": 86.1155, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.4, "quote_volume": 24.998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775125080000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 17226.4, "quote_volume": 2514.7959, "trades": 5, "taker_buy_quote": 2477.3134}, {"ts": 1775125140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 327.8, "quote_volume": 47.531, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775125200000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 326.9, "quote_volume": 47.469, "trades": 4, "taker_buy_quote": 10.001}, {"ts": 1775125260000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1200.0, "quote_volume": 174.482, "trades": 5, "taker_buy_quote": 70.372}, {"ts": 1775125320000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 924.1, "quote_volume": 134.6601, "trades": 5, "taker_buy_quote": 97.1776}, {"ts": 1775125440000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 710.5, "quote_volume": 103.5607, "trades": 5, "taker_buy_quote": 78.5772}, {"ts": 1775125500000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 801.0, "quote_volume": 116.2529, "trades": 5, "taker_buy_quote": 15.7534}, {"ts": 1775125560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 429.6, "quote_volume": 62.292, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775125740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 512.2, "quote_volume": 74.269, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 2490.5, "quote_volume": 363.4407, "trades": 4, "taker_buy_quote": 338.4572}, {"ts": 1775125860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125920000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 655.0, "quote_volume": 95.1715, "trades": 5, "taker_buy_quote": 28.689}, {"ts": 1775125980000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1279.6, "quote_volume": 186.0631, "trades": 5, "taker_buy_quote": 76.0806}, {"ts": 1775126040000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 1593.2, "quote_volume": 231.8487, "trades": 7, "taker_buy_quote": 121.8662}, {"ts": 1775126100000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1642.3, "quote_volume": 238.6523, "trades": 7, "taker_buy_quote": 75.7448}, {"ts": 1775126160000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 9465.6, "quote_volume": 1372.512, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 327.3, "quote_volume": 47.5274, "trades": 4, "taker_buy_quote": 10.0594}, {"ts": 1775126340000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 125727.0, "quote_volume": 18229.8288, "trades": 42, "taker_buy_quote": 5927.078}, {"ts": 1775126400000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 27224.4, "quote_volume": 3947.756, "trades": 15, "taker_buy_quote": 3922.787}, {"ts": 1775126460000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775126520000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775126580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1474.3, "quote_volume": 213.7735, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 2233.0, "quote_volume": 325.8457, "trades": 4, "taker_buy_quote": 300.8622}, {"ts": 1775126700000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 278.4, "quote_volume": 40.388, "trades": 4, "taker_buy_quote": 2.92}, {"ts": 1775126760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775126880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775126940000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 5687.7, "quote_volume": 830.2319, "trades": 6, "taker_buy_quote": 805.2484}, {"ts": 1775127060000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 10886.0, "quote_volume": 1578.47, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775127300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127480000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 403.7, "quote_volume": 58.5365, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 292.7, "quote_volume": 42.4757, "trades": 4, "taker_buy_quote": 4.9932}, {"ts": 1775127840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 321.1, "quote_volume": 46.5595, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775128020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 335.8, "quote_volume": 48.691, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775128080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 5780.7, "quote_volume": 838.2015, "trades": 7, "taker_buy_quote": 215.325}, {"ts": 1775128200000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.2, "quote_volume": 24.969, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775128260000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 14800.8, "quote_volume": 2145.9437, "trades": 15, "taker_buy_quote": 2108.648}, {"ts": 1775128380000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1028.8, "quote_volume": 148.1472, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 588.5, "quote_volume": 84.744, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775128500000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775128560000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 299.7, "quote_volume": 43.1981, "trades": 4, "taker_buy_quote": 5.9885}, {"ts": 1775128620000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 41918.7, "quote_volume": 6078.1253, "trades": 20, "taker_buy_quote": 6065.7125}, {"ts": 1775128680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128740000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775128800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.7, "quote_volume": 37.2528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775128860000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 507.1, "quote_volume": 73.271, "trades": 5, "taker_buy_quote": 36.047}, {"ts": 1775128920000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 5330.9, "quote_volume": 772.722, "trades": 7, "taker_buy_quote": 735.498}, {"ts": 1775128980000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 39889.1, "quote_volume": 5783.6883, "trades": 48, "taker_buy_quote": 2806.62}, {"ts": 1775129040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.4, "quote_volume": 24.998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129520000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1297.3, "quote_volume": 189.1474, "trades": 5, "taker_buy_quote": 151.6794}, {"ts": 1775129580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129700000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 128461.2, "quote_volume": 18627.224, "trades": 38, "taker_buy_quote": 2835.419}, {"ts": 1775129940000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.4, "quote_volume": 24.998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775130240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 331.8, "quote_volume": 48.1843, "trades": 4, "taker_buy_quote": 10.7018}, {"ts": 1775130540000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1217.5, "quote_volume": 177.3021, "trades": 5, "taker_buy_quote": 111.6316}, {"ts": 1775130600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 218.6, "quote_volume": 31.697, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 14989.6, "quote_volume": 2173.492, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1498.6, "quote_volume": 217.297, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775131020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 27976.2, "quote_volume": 4056.3767, "trades": 20, "taker_buy_quote": 963.1045}, {"ts": 1775131260000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 5443.3, "quote_volume": 788.3181, "trades": 9, "taker_buy_quote": 650.0205}, {"ts": 1775131320000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 318.8, "quote_volume": 45.9676, "trades": 4, "taker_buy_quote": 8.758}, {"ts": 1775131380000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 235.9, "quote_volume": 34.0332, "trades": 4, "taker_buy_quote": 9.222}, {"ts": 1775131440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131500000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131560000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131620000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 1637.9, "quote_volume": 237.2369, "trades": 5, "taker_buy_quote": 199.9985}, {"ts": 1775131680000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131740000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775131860000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131920000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775131980000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132100000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132160000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 1551.7, "quote_volume": 224.8241, "trades": 3, "taker_buy_quote": 199.9985}, {"ts": 1775132220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132280000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 558.4, "quote_volume": 80.4096, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775132340000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 371.5, "quote_volume": 53.6091, "trades": 4, "taker_buy_quote": 16.3995}, {"ts": 1775132460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775132640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132700000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 302.7, "quote_volume": 43.6331, "trades": 4, "taker_buy_quote": 6.4235}, {"ts": 1775132820000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 764.3, "quote_volume": 110.565, "trades": 4, "taker_buy_quote": 73.341}, {"ts": 1775132880000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132940000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 216.9, "quote_volume": 31.2782, "trades": 3, "taker_buy_quote": 6.467}, {"ts": 1775133060000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1767.2, "quote_volume": 254.4768, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133360000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 12787.5, "quote_volume": 1841.4, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775133480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133540000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 8811.5, "quote_volume": 1268.856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775133600000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133660000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 316.0, "quote_volume": 45.5616, "trades": 4, "taker_buy_quote": 8.352}, {"ts": 1775133720000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133780000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133840000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133900000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775133960000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134020000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 363.2, "quote_volume": 52.4055, "trades": 4, "taker_buy_quote": 15.1815}, {"ts": 1775134080000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.4, "quote_volume": 24.8256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134200000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 603.3, "quote_volume": 87.22, "trades": 4, "taker_buy_quote": 49.996}, {"ts": 1775134260000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134320000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 396.4, "quote_volume": 57.2195, "trades": 4, "taker_buy_quote": 19.9955}, {"ts": 1775134380000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 1946.0, "quote_volume": 280.4825, "trades": 5, "taker_buy_quote": 37.4825}, {"ts": 1775134560000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 3725.4, "quote_volume": 536.4576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775134680000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 4258.4, "quote_volume": 613.2096, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 948.1, "quote_volume": 137.216, "trades": 5, "taker_buy_quote": 99.992}, {"ts": 1775134800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134860000, "open": 0.144, "high": 0.145, "low": 0.143, "close": 0.143, "volume": 71934.6, "quote_volume": 10359.2208, "trades": 42, "taker_buy_quote": 5658.8261}, {"ts": 1775134920000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 458.5, "quote_volume": 65.7655, "trades": 4, "taker_buy_quote": 28.8}, {"ts": 1775134980000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 745.2, "quote_volume": 106.5636, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775135100000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775135160000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 2880.4, "quote_volume": 414.2809, "trades": 5, "taker_buy_quote": 343.2528}, {"ts": 1775135220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135340000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775135400000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135520000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 11388.8, "quote_volume": 1628.5984, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775135640000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 64710.6, "quote_volume": 9253.6158, "trades": 77, "taker_buy_quote": 0.0}, {"ts": 1775135700000, "open": 0.144, "high": 0.144, "low": 0.142, "close": 0.143, "volume": 60967.4, "quote_volume": 8717.7722, "trades": 36, "taker_buy_quote": 6183.2035}, {"ts": 1775135760000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775135820000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775135880000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135940000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 2003.6, "quote_volume": 288.26, "trades": 4, "taker_buy_quote": 251.3088}, {"ts": 1775136000000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136060000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1647.3, "quote_volume": 236.9527, "trades": 4, "taker_buy_quote": 199.9872}, {"ts": 1775136120000, "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.143, "volume": 95554.5, "quote_volume": 13666.3997, "trades": 35, "taker_buy_quote": 340.4306}, {"ts": 1775136180000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 329.9, "quote_volume": 47.2471, "trades": 4, "taker_buy_quote": 10.2816}, {"ts": 1775136240000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 21420.4, "quote_volume": 3063.1519, "trades": 14, "taker_buy_quote": 4.9968}, {"ts": 1775136300000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 407.8, "quote_volume": 58.3848, "trades": 5, "taker_buy_quote": 9.9936}, {"ts": 1775136360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 678.3, "quote_volume": 96.9969, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775136540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775136780000, "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.144, "volume": 92759.3, "quote_volume": 13269.0524, "trades": 30, "taker_buy_quote": 13134.6332}, {"ts": 1775136840000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 993.7, "quote_volume": 142.9359, "trades": 5, "taker_buy_quote": 120.4992}, {"ts": 1775136900000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 44812.8, "quote_volume": 6408.1443, "trades": 12, "taker_buy_quote": 2159.0855}, {"ts": 1775136960000, "open": 0.143, "high": 0.144, "low": 0.142, "close": 0.144, "volume": 60484.3, "quote_volume": 8649.3138, "trades": 21, "taker_buy_quote": 6884.8658}, {"ts": 1775137020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 86.2, "quote_volume": 12.3266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137080000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 548.8, "quote_volume": 78.5284, "trades": 6, "taker_buy_quote": 7.2}, {"ts": 1775137140000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 16634.9, "quote_volume": 2378.8535, "trades": 10, "taker_buy_quote": 9.0432}, {"ts": 1775137200000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 15752.0, "quote_volume": 2252.4498, "trades": 11, "taker_buy_quote": 2227.8828}, {"ts": 1775137260000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 460.1, "quote_volume": 66.082, "trades": 3, "taker_buy_quote": 41.4288}, {"ts": 1775137320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.4, "quote_volume": 24.6532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775137380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 555.1, "quote_volume": 79.3793, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775137440000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775137500000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 389.1, "quote_volume": 55.6413, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775137560000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 552.7, "quote_volume": 79.3304, "trades": 4, "taker_buy_quote": 42.3792}, {"ts": 1775137620000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.7, "quote_volume": 36.9941, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775137680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775137740000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775137800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 566.6, "quote_volume": 81.0238, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 366.7, "quote_volume": 52.5074, "trades": 5, "taker_buy_quote": 9.9792}, {"ts": 1775137920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775137980000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 5000.7, "quote_volume": 719.8423, "trades": 4, "taker_buy_quote": 682.8768}, {"ts": 1775138040000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 11364.5, "quote_volume": 1625.2621, "trades": 10, "taker_buy_quote": 19.9584}, {"ts": 1775138100000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1766.5, "quote_volume": 252.8017, "trades": 5, "taker_buy_quote": 27.6768}, {"ts": 1775138160000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 312.3, "quote_volume": 44.7127, "trades": 4, "taker_buy_quote": 7.7472}, {"ts": 1775138220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775138280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 19569.8, "quote_volume": 2798.4814, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775138340000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775138400000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 4224.4, "quote_volume": 604.0892, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775138460000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 41068.8, "quote_volume": 5872.7523, "trades": 18, "taker_buy_quote": 3185.611}, {"ts": 1775138580000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 31423.1, "quote_volume": 4493.5742, "trades": 13, "taker_buy_quote": 2130.5993}, {"ts": 1775138640000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775138700000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.2, "quote_volume": 24.6246, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 341.8, "quote_volume": 48.9607, "trades": 4, "taker_buy_quote": 11.9952}, {"ts": 1775138820000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775138880000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775138940000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139000000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139120000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 413.3, "quote_volume": 59.1019, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775139180000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139240000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775139300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 678.6, "quote_volume": 97.0398, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775139600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139780000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 107206.0, "quote_volume": 15437.4917, "trades": 38, "taker_buy_quote": 13604.9472}, {"ts": 1775139840000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 14705.9, "quote_volume": 2117.4773, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775139960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775140020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775140140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.4, "quote_volume": 24.6532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775140200000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 327.8, "quote_volume": 46.9448, "trades": 4, "taker_buy_quote": 9.9936}, {"ts": 1775140260000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 1303.1, "quote_volume": 187.3879, "trades": 4, "taker_buy_quote": 150.4224}, {"ts": 1775140320000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 21370.4, "quote_volume": 3077.1653, "trades": 16, "taker_buy_quote": 3052.5264}, {"ts": 1775140380000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775140500000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 185268.1, "quote_volume": 26863.7022, "trades": 74, "taker_buy_quote": 26606.079}, {"ts": 1775140560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 62777.2, "quote_volume": 9102.694, "trades": 30, "taker_buy_quote": 4625.616}, {"ts": 1775140620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 37374.1, "quote_volume": 5419.2445, "trades": 14, "taker_buy_quote": 250.299}, {"ts": 1775140680000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 11304.3, "quote_volume": 1638.8231, "trades": 8, "taker_buy_quote": 1595.5655}, {"ts": 1775140740000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 2618.9, "quote_volume": 379.17, "trades": 6, "taker_buy_quote": 297.018}, {"ts": 1775140800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775140860000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 781.9, "quote_volume": 113.117, "trades": 5, "taker_buy_quote": 75.893}, {"ts": 1775140920000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775140980000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 37554.5, "quote_volume": 5445.2302, "trades": 24, "taker_buy_quote": 2647.1635}, {"ts": 1775141040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 35096.6, "quote_volume": 5089.007, "trades": 16, "taker_buy_quote": 5089.007}, {"ts": 1775141100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141160000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 28601.4, "quote_volume": 4147.1168, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775141220000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 29220.6, "quote_volume": 4236.7286, "trades": 12, "taker_buy_quote": 2135.0815}, {"ts": 1775141280000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 241.7, "quote_volume": 34.8048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775141340000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775141460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 362.5, "quote_volume": 52.2, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775141520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775141580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775141640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775141700000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 30047.3, "quote_volume": 4356.7723, "trades": 12, "taker_buy_quote": 4344.3595}, {"ts": 1775141760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141820000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 329.4, "quote_volume": 47.8339, "trades": 4, "taker_buy_quote": 10.3514}, {"ts": 1775141880000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1092.6, "quote_volume": 159.2612, "trades": 4, "taker_buy_quote": 121.7932}, {"ts": 1775141940000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 68304.8, "quote_volume": 9904.0237, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775142060000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 7027.1, "quote_volume": 1018.6709, "trades": 6, "taker_buy_quote": 981.4325}, {"ts": 1775142120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 57965.9, "quote_volume": 8405.0555, "trades": 26, "taker_buy_quote": 6648.163}, {"ts": 1775142180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 27988.2, "quote_volume": 4058.289, "trades": 10, "taker_buy_quote": 4058.289}, {"ts": 1775142240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 86.2, "quote_volume": 12.499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775142300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142360000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 49294.3, "quote_volume": 7147.5873, "trades": 19, "taker_buy_quote": 2182.163}, {"ts": 1775142420000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 19359.1, "quote_volume": 2806.8971, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 275.7, "quote_volume": 39.7008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142540000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.144, "high": 0.146, "low": 0.144, "close": 0.145, "volume": 53764.5, "quote_volume": 7796.7917, "trades": 27, "taker_buy_quote": 5624.6039}, {"ts": 1775142660000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 264.2, "quote_volume": 38.487, "trades": 3, "taker_buy_quote": 25.988}, {"ts": 1775142720000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 28914.9, "quote_volume": 4195.6821, "trades": 15, "taker_buy_quote": 656.4786}, {"ts": 1775142780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 5449.5, "quote_volume": 790.1775, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 28766.3, "quote_volume": 4171.0273, "trades": 11, "taker_buy_quote": 1881.1575}, {"ts": 1775142900000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 8325.6, "quote_volume": 1207.0574, "trades": 9, "taker_buy_quote": 1184.795}, {"ts": 1775142960000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 362.9, "quote_volume": 52.3621, "trades": 4, "taker_buy_quote": 15.1525}, {"ts": 1775143080000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 663.5, "quote_volume": 95.5783, "trades": 5, "taker_buy_quote": 4.9735}, {"ts": 1775143140000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 43702.1, "quote_volume": 6292.93, "trades": 37, "taker_buy_quote": 727.0992}, {"ts": 1775143260000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 33779.7, "quote_volume": 4864.2768, "trades": 18, "taker_buy_quote": 2517.9552}, {"ts": 1775143320000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 86.2, "quote_volume": 12.4128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 329.7, "quote_volume": 47.5481, "trades": 4, "taker_buy_quote": 10.3385}, {"ts": 1775143440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143500000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143560000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 457.5, "quote_volume": 66.079, "trades": 4, "taker_buy_quote": 28.855}, {"ts": 1775143620000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143680000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.4, "quote_volume": 24.8256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775143740000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 603.2, "quote_volume": 87.2056, "trades": 4, "taker_buy_quote": 49.996}, {"ts": 1775143920000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 1131.4, "quote_volume": 163.1452, "trades": 6, "taker_buy_quote": 32.422}, {"ts": 1775143980000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 327.4, "quote_volume": 47.2145, "trades": 4, "taker_buy_quote": 9.9905}, {"ts": 1775144040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775144100000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144160000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 340.0, "quote_volume": 49.0415, "trades": 4, "taker_buy_quote": 11.8175}, {"ts": 1775144220000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 76168.1, "quote_volume": 11044.4704, "trades": 23, "taker_buy_quote": 10971.9704}, {"ts": 1775144280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 239.9, "quote_volume": 34.7855, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 2258.4, "quote_volume": 327.468, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 15200.5, "quote_volume": 2203.9002, "trades": 9, "taker_buy_quote": 198.0555}, {"ts": 1775144460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.4, "quote_volume": 24.8256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 0.144, "high": 0.146, "low": 0.144, "close": 0.145, "volume": 43429.3, "quote_volume": 6309.9773, "trades": 15, "taker_buy_quote": 6209.4914}, {"ts": 1775144700000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 138.9, "quote_volume": 20.1932, "trades": 2, "taker_buy_quote": 7.6942}, {"ts": 1775144760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775144820000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 330.0, "quote_volume": 47.85, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775144880000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 25629.4, "quote_volume": 3716.0907, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145000000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145060000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145180000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 475.7, "quote_volume": 68.718, "trades": 4, "taker_buy_quote": 31.494}, {"ts": 1775145240000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.2, "quote_volume": 24.7968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145300000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 327.4, "quote_volume": 47.2145, "trades": 4, "taker_buy_quote": 9.9905}, {"ts": 1775145360000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 327.4, "quote_volume": 47.2145, "trades": 4, "taker_buy_quote": 9.9905}, {"ts": 1775145420000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 614.3, "quote_volume": 88.4592, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775145540000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145600000, "open": 0.145, "high": 0.145, "low": 0.143, "close": 0.143, "volume": 7922.1, "quote_volume": 1140.7306, "trades": 10, "taker_buy_quote": 4.988}, {"ts": 1775145660000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 29925.0, "quote_volume": 4309.2, "trades": 15, "taker_buy_quote": 4233.672}, {"ts": 1775145720000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145780000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 59414.0, "quote_volume": 8614.7715, "trades": 10, "taker_buy_quote": 8577.5475}, {"ts": 1775145840000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 14649.4, "quote_volume": 2123.9046, "trades": 7, "taker_buy_quote": 2086.695}, {"ts": 1775145900000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145960000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146020000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146080000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.4, "quote_volume": 24.8256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775146140000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 7477.5, "quote_volume": 1076.76, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775146200000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 740.0, "quote_volume": 107.0415, "trades": 6, "taker_buy_quote": 69.8175}, {"ts": 1775146380000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 2577.8, "quote_volume": 373.6087, "trades": 4, "taker_buy_quote": 348.7975}, {"ts": 1775146500000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146560000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146620000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 585.5, "quote_volume": 84.312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775146680000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146740000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146860000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 8011.6, "quote_volume": 1153.6704, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775146920000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 603.3, "quote_volume": 87.22, "trades": 4, "taker_buy_quote": 49.996}, {"ts": 1775146980000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147100000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147160000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 496.1, "quote_volume": 71.4384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 1066.9, "quote_volume": 154.442, "trades": 4, "taker_buy_quote": 117.218}, {"ts": 1775147340000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 327.4, "quote_volume": 47.2146, "trades": 4, "taker_buy_quote": 10.005}, {"ts": 1775147460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 0.144, "high": 0.146, "low": 0.144, "close": 0.145, "volume": 67303.1, "quote_volume": 9758.7771, "trades": 31, "taker_buy_quote": 9705.1826}, {"ts": 1775147760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 29270.6, "quote_volume": 4244.237, "trades": 10, "taker_buy_quote": 2499.452}, {"ts": 1775147820000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 4869.4, "quote_volume": 706.063, "trades": 8, "taker_buy_quote": 680.5285}, {"ts": 1775147880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 86.1, "quote_volume": 12.4845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775147940000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 70363.1, "quote_volume": 10202.5633, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775148000000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 11462.5, "quote_volume": 1662.0625, "trades": 5, "taker_buy_quote": 1591.0415}, {"ts": 1775148060000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.4, "quote_volume": 24.998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148240000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 365.4, "quote_volume": 53.09, "trades": 4, "taker_buy_quote": 15.622}, {"ts": 1775148300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148660000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 20482.3, "quote_volume": 2990.0123, "trades": 7, "taker_buy_quote": 2931.5048}, {"ts": 1775148720000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775148960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 573.0, "quote_volume": 83.085, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149260000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 118872.8, "quote_volume": 17236.556, "trades": 11, "taker_buy_quote": 66.7}, {"ts": 1775149320000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 2146.2, "quote_volume": 310.9406, "trades": 7, "taker_buy_quote": 273.731}, {"ts": 1775149380000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149500000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149560000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 91122.0, "quote_volume": 13212.5177, "trades": 33, "taker_buy_quote": 13187.7065}, {"ts": 1775149620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149680000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 195.7, "quote_volume": 28.486, "trades": 2, "taker_buy_quote": 15.987}, {"ts": 1775149740000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 915.9, "quote_volume": 133.463, "trades": 4, "taker_buy_quote": 95.995}, {"ts": 1775149800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1628.3, "quote_volume": 237.4733, "trades": 5, "taker_buy_quote": 199.9908}, {"ts": 1775150040000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 11642.6, "quote_volume": 1699.7335, "trades": 19, "taker_buy_quote": 1669.7582}, {"ts": 1775150100000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150160000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 528.3, "quote_volume": 77.3603, "trades": 5, "taker_buy_quote": 33.5895}, {"ts": 1775150220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150340000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 408.5, "quote_volume": 59.641, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775150400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 5172.4, "quote_volume": 755.1704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 734.5, "quote_volume": 107.7131, "trades": 4, "taker_buy_quote": 69.9867}, {"ts": 1775150700000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 35902.7, "quote_volume": 5247.1695, "trades": 12, "taker_buy_quote": 4258.7495}, {"ts": 1775150760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 672.3, "quote_volume": 98.1558, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 674.9, "quote_volume": 98.5354, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775150940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 15465.4, "quote_volume": 2257.6899, "trades": 13, "taker_buy_quote": 682.1558}, {"ts": 1775151060000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.6, "quote_volume": 37.497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775151300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 10259.3, "quote_volume": 1487.5985, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775151360000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 293.5, "quote_volume": 42.5925, "trades": 4, "taker_buy_quote": 5.11}, {"ts": 1775151420000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 572.8, "quote_volume": 83.3703, "trades": 4, "taker_buy_quote": 45.8878}, {"ts": 1775151480000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 631.9, "quote_volume": 91.6757, "trades": 5, "taker_buy_quote": 7.3292}, {"ts": 1775151540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.4, "quote_volume": 24.998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775151660000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 3014.4, "quote_volume": 439.844, "trades": 5, "taker_buy_quote": 402.376}, {"ts": 1775151720000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 2471.1, "quote_volume": 358.3625, "trades": 7, "taker_buy_quote": 7.738}, {"ts": 1775151960000, "open": 0.146, "high": 0.146, "low": 0.144, "close": 0.144, "volume": 36569.1, "quote_volume": 5304.3917, "trades": 23, "taker_buy_quote": 304.4855}, {"ts": 1775152020000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 2092.7, "quote_volume": 303.2692, "trades": 5, "taker_buy_quote": 278.458}, {"ts": 1775152080000, "open": 0.144, "high": 0.146, "low": 0.144, "close": 0.146, "volume": 19228.4, "quote_volume": 2791.5071, "trades": 19, "taker_buy_quote": 2720.3248}, {"ts": 1775152140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 72668.3, "quote_volume": 10536.9035, "trades": 43, "taker_buy_quote": 2964.931}, {"ts": 1775152200000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 16533.0, "quote_volume": 2397.285, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775152260000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 43790.3, "quote_volume": 6349.5073, "trades": 12, "taker_buy_quote": 2408.363}, {"ts": 1775152320000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 48100.8, "quote_volume": 6974.616, "trades": 15, "taker_buy_quote": 4927.216}, {"ts": 1775152380000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775152440000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 16765.7, "quote_volume": 2430.9404, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775152500000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 584.6, "quote_volume": 85.0931, "trades": 5, "taker_buy_quote": 47.6106}, {"ts": 1775152560000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 39941.5, "quote_volume": 5791.259, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 952.9, "quote_volume": 137.2176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775152740000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 3904.4, "quote_volume": 565.8795, "trades": 6, "taker_buy_quote": 528.6555}, {"ts": 1775152800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.2, "quote_volume": 24.7968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775152860000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152920000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152980000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153100000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153160000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 485.7, "quote_volume": 69.9408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 12518.3, "quote_volume": 1802.6728, "trades": 7, "taker_buy_quote": 5.452}, {"ts": 1775153340000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153400000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 1827.9, "quote_volume": 263.2176, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775153460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 545.4, "quote_volume": 78.5376, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 241.7, "quote_volume": 34.8048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154060000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 10269.5, "quote_volume": 1488.819, "trades": 5, "taker_buy_quote": 1451.595}, {"ts": 1775154120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154240000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154360000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 645.0, "quote_volume": 92.88, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775154420000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 35456.1, "quote_volume": 5105.5923, "trades": 17, "taker_buy_quote": 1640.16}, {"ts": 1775154480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154540000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 332.1, "quote_volume": 47.8224, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154720000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.4, "quote_volume": 24.8256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 5046.1, "quote_volume": 731.426, "trades": 7, "taker_buy_quote": 694.202}, {"ts": 1775154900000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 540.0, "quote_volume": 77.76, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775155080000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 292.8, "quote_volume": 42.1975, "trades": 4, "taker_buy_quote": 4.9735}, {"ts": 1775155140000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775155260000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155320000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 327.4, "quote_volume": 47.2145, "trades": 4, "taker_buy_quote": 9.9905}, {"ts": 1775155440000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 368.2, "quote_volume": 53.1305, "trades": 4, "taker_buy_quote": 15.9065}, {"ts": 1775155500000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 537.4, "quote_volume": 77.3856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775155680000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.6, "quote_volume": 37.2384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155740000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 89462.5, "quote_volume": 12972.0625, "trades": 26, "taker_buy_quote": 12972.0625}, {"ts": 1775155980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 509.4, "quote_volume": 73.863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 64607.4, "quote_volume": 9367.9006, "trades": 24, "taker_buy_quote": 4512.1825}, {"ts": 1775156220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 758.6, "quote_volume": 109.2384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775156700000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 217.1, "quote_volume": 31.3072, "trades": 3, "taker_buy_quote": 6.496}, {"ts": 1775156820000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 532.2, "quote_volume": 76.6368, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157060000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157240000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 635.7, "quote_volume": 91.9181, "trades": 4, "taker_buy_quote": 54.7085}, {"ts": 1775157300000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 100159.7, "quote_volume": 14422.8637, "trades": 52, "taker_buy_quote": 7907.7312}, {"ts": 1775157420000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.4, "quote_volume": 24.8256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 359.5, "quote_volume": 51.768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 18971.7, "quote_volume": 2731.6663, "trades": 14, "taker_buy_quote": 917.6256}, {"ts": 1775157720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157780000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 658.5, "quote_volume": 94.5655, "trades": 4, "taker_buy_quote": 57.6}, {"ts": 1775157840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1258.4, "quote_volume": 179.9512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775157960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2758.7, "quote_volume": 394.4941, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775158080000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 651.6, "quote_volume": 93.5718, "trades": 4, "taker_buy_quote": 56.592}, {"ts": 1775158140000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 293.1, "quote_volume": 41.948, "trades": 4, "taker_buy_quote": 4.9968}, {"ts": 1775158200000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158260000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 551.5, "quote_volume": 78.8645, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158440000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 566.1, "quote_volume": 81.2599, "trades": 4, "taker_buy_quote": 44.2944}, {"ts": 1775158500000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3758.5, "quote_volume": 537.4655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 520.6, "quote_volume": 74.4458, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 788.1, "quote_volume": 112.6983, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775158740000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 438.1, "quote_volume": 62.6483, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158860000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 617.2, "quote_volume": 88.4047, "trades": 5, "taker_buy_quote": 20.8944}, {"ts": 1775158920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 368.5, "quote_volume": 52.8056, "trades": 4, "taker_buy_quote": 15.8544}, {"ts": 1775159100000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 897.8, "quote_volume": 129.1109, "trades": 4, "taker_buy_quote": 104.472}, {"ts": 1775159220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 518.2, "quote_volume": 74.1026, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159460000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1656.8, "quote_volume": 238.3207, "trades": 5, "taker_buy_quote": 201.3552}, {"ts": 1775159520000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 1776.4, "quote_volume": 255.6293, "trades": 5, "taker_buy_quote": 230.9904}, {"ts": 1775159580000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 6180.9, "quote_volume": 888.7911, "trades": 8, "taker_buy_quote": 708.8256}, {"ts": 1775159820000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 824.7, "quote_volume": 117.9321, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 2541.8, "quote_volume": 365.6643, "trades": 7, "taker_buy_quote": 314.9136}, {"ts": 1775159940000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1172.8, "quote_volume": 168.2109, "trades": 4, "taker_buy_quote": 72.072}, {"ts": 1775160000000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 3765.2, "quote_volume": 541.9303, "trades": 4, "taker_buy_quote": 504.9648}, {"ts": 1775160060000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 29169.7, "quote_volume": 4200.1783, "trades": 8, "taker_buy_quote": 4163.2128}, {"ts": 1775160120000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 32805.6, "quote_volume": 4723.6439, "trades": 16, "taker_buy_quote": 4671.8064}, {"ts": 1775160180000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 536.2, "quote_volume": 76.9543, "trades": 4, "taker_buy_quote": 39.9888}, {"ts": 1775160300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 311.1, "quote_volume": 44.6261, "trades": 3, "taker_buy_quote": 19.9872}, {"ts": 1775160420000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 853.1, "quote_volume": 122.333, "trades": 5, "taker_buy_quote": 48.9168}, {"ts": 1775160480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160540000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 466.8, "quote_volume": 66.9607, "trades": 4, "taker_buy_quote": 29.9952}, {"ts": 1775160600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 6809.4, "quote_volume": 980.2951, "trades": 6, "taker_buy_quote": 943.3296}, {"ts": 1775160720000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 866.7, "quote_volume": 124.6325, "trades": 3, "taker_buy_quote": 99.9936}, {"ts": 1775160780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 362.7, "quote_volume": 51.9703, "trades": 4, "taker_buy_quote": 15.0048}, {"ts": 1775160960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775161020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 535.7, "quote_volume": 76.6051, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775161080000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 4313.9, "quote_volume": 620.9431, "trades": 5, "taker_buy_quote": 583.9776}, {"ts": 1775161140000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 7347.0, "quote_volume": 1057.7957, "trades": 5, "taker_buy_quote": 1033.1568}, {"ts": 1775161200000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 2828.3, "quote_volume": 407.0167, "trades": 6, "taker_buy_quote": 370.0512}, {"ts": 1775161260000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 887.7, "quote_volume": 126.9411, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 709.5, "quote_volume": 101.6181, "trades": 7, "taker_buy_quote": 22.9824}, {"ts": 1775161500000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161560000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 532.8, "quote_volume": 76.1904, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775161740000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 725.9, "quote_volume": 104.2712, "trades": 4, "taker_buy_quote": 67.32}, {"ts": 1775161800000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 999.4, "quote_volume": 143.6551, "trades": 5, "taker_buy_quote": 106.6896}, {"ts": 1775161860000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 748.9, "quote_volume": 107.5832, "trades": 5, "taker_buy_quote": 70.632}, {"ts": 1775162040000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 465.7, "quote_volume": 66.8023, "trades": 4, "taker_buy_quote": 29.8368}, {"ts": 1775162100000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 489.5, "quote_volume": 70.2296, "trades": 4, "taker_buy_quote": 33.2784}, {"ts": 1775162160000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 494.7, "quote_volume": 70.9783, "trades": 4, "taker_buy_quote": 34.0128}, {"ts": 1775162220000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1225.0, "quote_volume": 175.87, "trades": 5, "taker_buy_quote": 100.08}, {"ts": 1775162280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162340000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 872.7, "quote_volume": 125.4965, "trades": 3, "taker_buy_quote": 100.8576}, {"ts": 1775162400000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162460000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2584.5, "quote_volume": 369.5835, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 4035.2, "quote_volume": 580.8103, "trades": 5, "taker_buy_quote": 543.8448}, {"ts": 1775162580000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 368.7, "quote_volume": 52.8344, "trades": 4, "taker_buy_quote": 15.8832}, {"ts": 1775162700000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 957.2, "quote_volume": 136.8796, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 21420.7, "quote_volume": 3083.9934, "trades": 9, "taker_buy_quote": 2999.9952}, {"ts": 1775163060000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 408.4, "quote_volume": 58.4012, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 421.6, "quote_volume": 60.5381, "trades": 3, "taker_buy_quote": 35.8992}, {"ts": 1775163180000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 2486.6, "quote_volume": 357.8119, "trades": 5, "taker_buy_quote": 320.8464}, {"ts": 1775163420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 524.4, "quote_volume": 74.9892, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 328.4, "quote_volume": 47.0311, "trades": 4, "taker_buy_quote": 10.0656}, {"ts": 1775163660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1761.0, "quote_volume": 251.823, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 462.8, "quote_volume": 66.3848, "trades": 4, "taker_buy_quote": 29.4336}, {"ts": 1775164020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 522.9, "quote_volume": 74.7747, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 804.3, "quote_volume": 115.5607, "trades": 4, "taker_buy_quote": 78.5952}, {"ts": 1775164260000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 193265.8, "quote_volume": 27636.6758, "trades": 71, "taker_buy_quote": 2305.9894}, {"ts": 1775164320000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 326.0, "quote_volume": 46.4457, "trades": 3, "taker_buy_quote": 21.9791}, {"ts": 1775164380000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164440000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 558.4, "quote_volume": 79.5928, "trades": 4, "taker_buy_quote": 42.9}, {"ts": 1775164560000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 14008.4, "quote_volume": 1989.3964, "trades": 10, "taker_buy_quote": 29.1148}, {"ts": 1775164620000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 524.9, "quote_volume": 74.5358, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 482.8, "quote_volume": 68.868, "trades": 3, "taker_buy_quote": 44.3872}, {"ts": 1775164740000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 1324.4, "quote_volume": 189.1307, "trades": 5, "taker_buy_quote": 152.4237}, {"ts": 1775164800000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164920000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 241.3, "quote_volume": 34.2646, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 522.2, "quote_volume": 74.1524, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 248.6, "quote_volume": 35.3774, "trades": 3, "taker_buy_quote": 10.8966}, {"ts": 1775165580000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 674.4, "quote_volume": 96.1808, "trades": 4, "taker_buy_quote": 59.488}, {"ts": 1775165640000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.6, "quote_volume": 36.7212, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 519.5, "quote_volume": 73.769, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 172.4, "quote_volume": 24.4808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 4345.5, "quote_volume": 621.1481, "trades": 4, "taker_buy_quote": 584.4553}, {"ts": 1775166000000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 4084.9, "quote_volume": 583.8822, "trades": 7, "taker_buy_quote": 547.1752}, {"ts": 1775166060000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 9733.9, "quote_volume": 1391.6893, "trades": 4, "taker_buy_quote": 1354.9965}, {"ts": 1775166120000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 2788.4, "quote_volume": 396.0649, "trades": 5, "taker_buy_quote": 16.0303}, {"ts": 1775166300000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 2961.8, "quote_volume": 423.3651, "trades": 3, "taker_buy_quote": 398.8985}, {"ts": 1775166360000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 516.7, "quote_volume": 73.3714, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 172.3, "quote_volume": 24.4666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 7251.5, "quote_volume": 1036.706, "trades": 5, "taker_buy_quote": 999.999}, {"ts": 1775166840000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 3755.0, "quote_volume": 536.7065, "trades": 4, "taker_buy_quote": 499.9995}, {"ts": 1775167020000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 514.0, "quote_volume": 72.988, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 172.3, "quote_volume": 24.4666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 4509.9, "quote_volume": 644.6573, "trades": 4, "taker_buy_quote": 607.9645}, {"ts": 1775167260000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 468.0, "quote_volume": 66.5608, "trades": 5, "taker_buy_quote": 14.9864}, {"ts": 1775167320000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167440000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 172.3, "quote_volume": 24.4666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 1658.4, "quote_volume": 236.8928, "trades": 4, "taker_buy_quote": 200.2}, {"ts": 1775167680000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 513.4, "quote_volume": 72.9028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775167740000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 404.9, "quote_volume": 57.6422, "trades": 4, "taker_buy_quote": 20.9352}, {"ts": 1775167800000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 4742.9, "quote_volume": 673.4918, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 172.3, "quote_volume": 24.4666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 539.9, "quote_volume": 76.9473, "trades": 4, "taker_buy_quote": 40.2545}, {"ts": 1775167980000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168220000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 424.5, "quote_volume": 60.279, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 302.2, "quote_volume": 42.9124, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 328.3, "quote_volume": 46.6885, "trades": 4, "taker_buy_quote": 9.9957}, {"ts": 1775168460000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 293.4, "quote_volume": 41.6977, "trades": 4, "taker_buy_quote": 4.9907}, {"ts": 1775168580000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 19834.5, "quote_volume": 2816.499, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 508.1, "quote_volume": 72.1502, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 300.6, "quote_volume": 42.6852, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775169060000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 172.3, "quote_volume": 24.4666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.6, "quote_volume": 36.7212, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 499.8, "quote_volume": 71.213, "trades": 4, "taker_buy_quote": 34.5202}, {"ts": 1775169360000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 398.3, "quote_volume": 56.6984, "trades": 4, "taker_buy_quote": 19.9914}, {"ts": 1775169420000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 112848.5, "quote_volume": 16137.1632, "trades": 95, "taker_buy_quote": 16112.6966}, {"ts": 1775169480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 694.4, "quote_volume": 99.9936, "trades": 1, "taker_buy_quote": 99.9936}, {"ts": 1775169540000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 502.7, "quote_volume": 72.3027, "trades": 2, "taker_buy_quote": 59.9904}, {"ts": 1775169600000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 334.8, "quote_volume": 47.9527, "trades": 4, "taker_buy_quote": 10.9872}, {"ts": 1775169660000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 499.4, "quote_volume": 71.6552, "trades": 5, "taker_buy_quote": 34.704}, {"ts": 1775169720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169840000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 279.4, "quote_volume": 40.0613, "trades": 3, "taker_buy_quote": 15.4224}, {"ts": 1775169900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 829.2, "quote_volume": 118.9019, "trades": 5, "taker_buy_quote": 46.9872}, {"ts": 1775170140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 952.9, "quote_volume": 136.9591, "trades": 4, "taker_buy_quote": 99.9936}, {"ts": 1775170560000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 563.4, "quote_volume": 80.5662, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 414.3, "quote_volume": 59.2449, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 88820.3, "quote_volume": 12702.6911, "trades": 25, "taker_buy_quote": 418.6908}, {"ts": 1775170800000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 56167.5, "quote_volume": 8031.8664, "trades": 49, "taker_buy_quote": 3398.6667}, {"ts": 1775170860000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 24028.8, "quote_volume": 3435.9461, "trades": 17, "taker_buy_quote": 3411.4795}, {"ts": 1775170920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170980000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.4, "quote_volume": 24.6532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 14719.8, "quote_volume": 2104.8452, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171400000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.4, "quote_volume": 36.6928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 172.3, "quote_volume": 24.4666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 468.2, "quote_volume": 66.6941, "trades": 4, "taker_buy_quote": 29.9871}, {"ts": 1775171580000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 2059.4, "quote_volume": 294.2357, "trades": 8, "taker_buy_quote": 257.5287}, {"ts": 1775171640000, "open": 0.142, "high": 0.142, "low": 0.142, "close": 0.142, "volume": 258.5, "quote_volume": 36.707, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171700000, "open": 0.142, "high": 0.143, "low": 0.142, "close": 0.142, "volume": 1025.9, "quote_volume": 146.4453, "trades": 4, "taker_buy_quote": 109.7525}, {"ts": 1775171760000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 167238.2, "quote_volume": 23915.0626, "trades": 27, "taker_buy_quote": 23373.4215}, {"ts": 1775171820000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 86.2, "quote_volume": 12.3266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1689.5, "quote_volume": 243.0296, "trades": 5, "taker_buy_quote": 206.0784}, {"ts": 1775172060000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172120000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172180000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 348.5, "quote_volume": 49.8355, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2533.2, "quote_volume": 362.2476, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 487.8, "quote_volume": 69.7554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 318.2, "quote_volume": 45.5622, "trades": 4, "taker_buy_quote": 8.5824}, {"ts": 1775173020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 891.1, "quote_volume": 127.8331, "trades": 6, "taker_buy_quote": 58.4352}, {"ts": 1775173140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 3315.4, "quote_volume": 477.1592, "trades": 4, "taker_buy_quote": 440.208}, {"ts": 1775173320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 6872.0, "quote_volume": 982.696, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775173380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2533.2, "quote_volume": 362.2476, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1282.4, "quote_volume": 183.4933, "trades": 5, "taker_buy_quote": 15.8544}, {"ts": 1775173500000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173560000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2405.7, "quote_volume": 344.0151, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174160000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.4, "quote_volume": 24.6532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 480.8, "quote_volume": 68.7544, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775174460000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 398.8, "quote_volume": 57.099, "trades": 5, "taker_buy_quote": 10.1664}, {"ts": 1775174520000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174580000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174640000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174760000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1195.7, "quote_volume": 171.9222, "trades": 4, "taker_buy_quote": 134.9424}, {"ts": 1775174880000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 484.7, "quote_volume": 69.3121, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775174940000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175000000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 1641.7, "quote_volume": 235.2964, "trades": 4, "taker_buy_quote": 76.7952}, {"ts": 1775175060000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175120000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 4996.5, "quote_volume": 719.0995, "trades": 5, "taker_buy_quote": 662.4}, {"ts": 1775175240000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 4258.4, "quote_volume": 612.9512, "trades": 4, "taker_buy_quote": 576.0}, {"ts": 1775175300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175360000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 90358.5, "quote_volume": 12921.3655, "trades": 18, "taker_buy_quote": 14.4}, {"ts": 1775175420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 101999.3, "quote_volume": 14585.8999, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775175480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 482.5, "quote_volume": 68.9975, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 328.1, "quote_volume": 46.9183, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.2, "quote_volume": 24.6246, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 3183.2, "quote_volume": 456.5943, "trades": 5, "taker_buy_quote": 419.6288}, {"ts": 1775175960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 13644.1, "quote_volume": 1951.1063, "trades": 12, "taker_buy_quote": 1732.3306}, {"ts": 1775176080000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1112.4, "quote_volume": 159.0732, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 336.0, "quote_volume": 48.1256, "trades": 5, "taker_buy_quote": 11.1744}, {"ts": 1775176200000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176260000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176320000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 842.6, "quote_volume": 120.7476, "trades": 5, "taker_buy_quote": 36.8352}, {"ts": 1775176380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 297.2, "quote_volume": 42.4996, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775176620000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1403.5, "quote_volume": 200.9318, "trades": 4, "taker_buy_quote": 33.3072}, {"ts": 1775176680000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 30099.5, "quote_volume": 4333.8502, "trades": 8, "taker_buy_quote": 4265.5248}, {"ts": 1775176740000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775176860000, "open": 0.143, "high": 0.143, "low": 0.142, "close": 0.143, "volume": 30696.5, "quote_volume": 4388.8134, "trades": 27, "taker_buy_quote": 2365.0341}, {"ts": 1775176920000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 86.2, "quote_volume": 12.3266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176980000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 86.2, "quote_volume": 12.3266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177040000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 368.8, "quote_volume": 52.8487, "trades": 4, "taker_buy_quote": 15.8832}, {"ts": 1775177160000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177220000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 28167.9, "quote_volume": 4028.0097, "trades": 19, "taker_buy_quote": 2038.3935}, {"ts": 1775177280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 14040.0, "quote_volume": 2020.1017, "trades": 8, "taker_buy_quote": 1782.9648}, {"ts": 1775177400000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 2363.9, "quote_volume": 338.8293, "trades": 4, "taker_buy_quote": 113.9904}, {"ts": 1775177460000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 953.1, "quote_volume": 136.9879, "trades": 4, "taker_buy_quote": 100.0224}, {"ts": 1775177580000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3058.6, "quote_volume": 437.3798, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775177640000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1658.4, "quote_volume": 237.1512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1658.5, "quote_volume": 237.1655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1458.4, "quote_volume": 208.5512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775177820000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 2815.3, "quote_volume": 405.2309, "trades": 6, "taker_buy_quote": 380.592}, {"ts": 1775177880000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 646.8, "quote_volume": 92.666, "trades": 6, "taker_buy_quote": 24.9984}, {"ts": 1775177940000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178060000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178180000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178240000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775178360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 470.9, "quote_volume": 67.3387, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775178480000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 308.4, "quote_volume": 44.1512, "trades": 4, "taker_buy_quote": 7.2}, {"ts": 1775178540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 6106.5, "quote_volume": 873.2295, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 1639.7, "quote_volume": 234.4771, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 11447.7, "quote_volume": 1637.0211, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 379.7, "quote_volume": 54.2971, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 658.5, "quote_volume": 94.1655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775179140000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179260000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 376.4, "quote_volume": 53.9432, "trades": 5, "taker_buy_quote": 16.992}, {"ts": 1775179320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775179440000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 547.3, "quote_volume": 78.3058, "trades": 6, "taker_buy_quote": 6.0336}, {"ts": 1775179680000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 41986.9, "quote_volume": 6045.8136, "trades": 14, "taker_buy_quote": 6002.9136}, {"ts": 1775179800000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 138180.9, "quote_volume": 19897.8357, "trades": 105, "taker_buy_quote": 19574.352}, {"ts": 1775179860000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 3629.7, "quote_volume": 522.6768, "trades": 4, "taker_buy_quote": 522.6768}, {"ts": 1775179920000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 486.4, "quote_volume": 69.9135, "trades": 5, "taker_buy_quote": 51.5952}, {"ts": 1775179980000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 25300.7, "quote_volume": 3643.0008, "trades": 22, "taker_buy_quote": 3600.1008}, {"ts": 1775180040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 21951.2, "quote_volume": 3160.9728, "trades": 9, "taker_buy_quote": 43.6176}, {"ts": 1775180100000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 19626.0, "quote_volume": 2825.9298, "trades": 10, "taker_buy_quote": 2795.2992}, {"ts": 1775180160000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 256.1, "quote_volume": 36.6642, "trades": 4, "taker_buy_quote": 6.0336}, {"ts": 1775180220000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1091.8, "quote_volume": 156.9607, "trades": 4, "taker_buy_quote": 119.9952}, {"ts": 1775180280000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 26092.5, "quote_volume": 3731.301, "trades": 24, "taker_buy_quote": 356.5296}, {"ts": 1775180400000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180460000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 3036.2, "quote_volume": 434.1766, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 370.0, "quote_volume": 53.0215, "trades": 4, "taker_buy_quote": 16.056}, {"ts": 1775180700000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.6, "quote_volume": 36.9798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180820000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 459.6, "quote_volume": 65.7228, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 1842.0, "quote_volume": 264.9895, "trades": 5, "taker_buy_quote": 228.024}, {"ts": 1775180940000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 2362.2, "quote_volume": 337.7946, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775181000000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 608.5, "quote_volume": 87.3655, "trades": 5, "taker_buy_quote": 50.4}, {"ts": 1775181180000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 14133.6, "quote_volume": 2034.9799, "trades": 6, "taker_buy_quote": 1998.0144}, {"ts": 1775181360000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.3, "quote_volume": 24.6389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 457.4, "quote_volume": 65.4082, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 172.4, "quote_volume": 24.6532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.5, "quote_volume": 36.9655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775181960000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 459.8, "quote_volume": 65.7514, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 21153.5, "quote_volume": 3045.8456, "trades": 4, "taker_buy_quote": 3008.8944}, {"ts": 1775182140000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 47393.8, "quote_volume": 6824.5349, "trades": 11, "taker_buy_quote": 6799.896}, {"ts": 1775182200000, "open": 0.143, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 41903.6, "quote_volume": 6033.8598, "trades": 69, "taker_buy_quote": 5996.88}, {"ts": 1775182260000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.4, "quote_volume": 36.9512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 258.7, "quote_volume": 36.9941, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.144, "volume": 61972.5, "quote_volume": 8923.9539, "trades": 89, "taker_buy_quote": 7402.6512}, {"ts": 1775182440000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 24283.5, "quote_volume": 3496.9408, "trades": 13, "taker_buy_quote": 16.936}, {"ts": 1775182560000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775182620000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182680000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182800000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 243.2, "quote_volume": 35.0917, "trades": 3, "taker_buy_quote": 10.2805}, {"ts": 1775183040000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183100000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 438.7, "quote_volume": 63.1728, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 77905.1, "quote_volume": 11219.8237, "trades": 29, "taker_buy_quote": 744.1549}, {"ts": 1775183400000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 24497.8, "quote_volume": 3527.6832, "trades": 61, "taker_buy_quote": 3154.8096}, {"ts": 1775183460000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183640000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 598.7, "quote_volume": 86.2128, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 6475.6, "quote_volume": 932.4864, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.144, "high": 0.144, "low": 0.143, "close": 0.143, "volume": 19586.1, "quote_volume": 2820.2261, "trades": 12, "taker_buy_quote": 9.9648}, {"ts": 1775184000000, "open": 0.143, "high": 0.145, "low": 0.143, "close": 0.145, "volume": 20001.9, "quote_volume": 2885.1359, "trades": 11, "taker_buy_quote": 2872.8093}, {"ts": 1775184060000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 508.0, "quote_volume": 73.152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184180000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 363.6, "quote_volume": 52.4636, "trades": 4, "taker_buy_quote": 15.254}, {"ts": 1775184300000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184360000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.144, "volume": 2741.2, "quote_volume": 397.2155, "trades": 4, "taker_buy_quote": 359.9915}, {"ts": 1775184480000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 380.0, "quote_volume": 54.72, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 172.3, "quote_volume": 24.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184600000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.5, "quote_volume": 37.224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184660000, "open": 0.144, "high": 0.144, "low": 0.144, "close": 0.144, "volume": 258.4, "quote_volume": 37.2096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "open": 0.144, "high": 0.145, "low": 0.144, "close": 0.145, "volume": 30772.6, "quote_volume": 4461.8547, "trades": 90, "taker_buy_quote": 4437.0435}, {"ts": 1775184780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1100.0, "quote_volume": 159.5, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775184840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 5172.3, "quote_volume": 749.9835, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775185020000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 912.1, "quote_volume": 132.9082, "trades": 4, "taker_buy_quote": 95.4402}, {"ts": 1775185080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 404.9, "quote_volume": 58.7105, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185260000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775185380000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185440000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 437.2, "quote_volume": 63.394, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775185740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 221.5, "quote_volume": 32.1175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.6, "quote_volume": 37.497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 603.3, "quote_volume": 87.4785, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1963.0, "quote_volume": 286.3395, "trades": 5, "taker_buy_quote": 248.857}, {"ts": 1775185980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 328.4, "quote_volume": 47.618, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 63514.6, "quote_volume": 9273.1316, "trades": 47, "taker_buy_quote": 6217.2202}, {"ts": 1775186220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 54215.2, "quote_volume": 7915.4192, "trades": 34, "taker_buy_quote": 7915.4192}, {"ts": 1775186520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 412.1, "quote_volume": 60.1666, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 93399.2, "quote_volume": 13729.6824, "trades": 39, "taker_buy_quote": 10519.0995}, {"ts": 1775186820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 49490.2, "quote_volume": 7275.0594, "trades": 28, "taker_buy_quote": 4294.0317}, {"ts": 1775186880000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 11719.6, "quote_volume": 1722.6951, "trades": 4, "taker_buy_quote": 5.9976}, {"ts": 1775186940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 5127.4, "quote_volume": 748.6004, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187180000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 366.2, "quote_volume": 53.5729, "trades": 4, "taker_buy_quote": 15.8319}, {"ts": 1775187240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 317.5, "quote_volume": 46.355, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 820.0, "quote_volume": 120.1081, "trades": 5, "taker_buy_quote": 57.0507}, {"ts": 1775187540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187600000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 2712.4, "quote_volume": 398.3206, "trades": 6, "taker_buy_quote": 339.5994}, {"ts": 1775187660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 953.4, "quote_volume": 139.1964, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 430.3, "quote_volume": 62.8238, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 16622.5, "quote_volume": 2443.4214, "trades": 15, "taker_buy_quote": 2430.8508}, {"ts": 1775188260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 5000.0, "quote_volume": 735.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 443.9, "quote_volume": 65.3478, "trades": 7, "taker_buy_quote": 13.986}, {"ts": 1775188440000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1846.1, "quote_volume": 271.3767, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 21637.5, "quote_volume": 3180.7125, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775188620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 40246.5, "quote_volume": 5916.2355, "trades": 15, "taker_buy_quote": 5278.9023}, {"ts": 1775188740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 1947.6, "quote_volume": 287.9863, "trades": 6, "taker_buy_quote": 249.9868}, {"ts": 1775188860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 859.1, "quote_volume": 126.2877, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 40793.9, "quote_volume": 5999.6075, "trades": 16, "taker_buy_quote": 654.7316}, {"ts": 1775189280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 4628.4, "quote_volume": 680.3748, "trades": 8, "taker_buy_quote": 82.6287}, {"ts": 1775189400000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 743.7, "quote_volume": 109.0653, "trades": 5, "taker_buy_quote": 71.3097}, {"ts": 1775189460000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 17994.3, "quote_volume": 2645.0759, "trades": 15, "taker_buy_quote": 2632.4907}, {"ts": 1775189520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189580000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 2507.9, "quote_volume": 368.7857, "trades": 7, "taker_buy_quote": 18.4112}, {"ts": 1775189640000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 460.7, "quote_volume": 67.9251, "trades": 4, "taker_buy_quote": 29.9256}, {"ts": 1775190000000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190120000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190300000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 3258.5, "quote_volume": 478.9995, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775190420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 440.4, "quote_volume": 64.7388, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190540000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 301.2, "quote_volume": 44.2764, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 985.6, "quote_volume": 145.4304, "trades": 5, "taker_buy_quote": 80.9856}, {"ts": 1775191080000, "open": 0.147, "high": 0.149, "low": 0.147, "close": 0.149, "volume": 219942.6, "quote_volume": 32622.8317, "trades": 131, "taker_buy_quote": 31705.1672}, {"ts": 1775191140000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191200000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 5590.8, "quote_volume": 827.4384, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775191260000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191320000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.4, "quote_volume": 25.5152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191440000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191560000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191620000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 78468.7, "quote_volume": 11691.8363, "trades": 94, "taker_buy_quote": 7109.0582}, {"ts": 1775191680000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 47360.7, "quote_volume": 7056.7443, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 463.5, "quote_volume": 69.2293, "trades": 7, "taker_buy_quote": 25.17}, {"ts": 1775191800000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 21765.8, "quote_volume": 3243.1042, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775191860000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 15600.5, "quote_volume": 2324.3022, "trades": 13, "taker_buy_quote": 2298.8018}, {"ts": 1775191980000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 27243.7, "quote_volume": 4059.9655, "trades": 8, "taker_buy_quote": 98.13}, {"ts": 1775192040000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 459.6, "quote_volume": 68.1214, "trades": 5, "taker_buy_quote": 14.9894}, {"ts": 1775192100000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.3, "quote_volume": 25.5004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192280000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192340000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 23818.6, "quote_volume": 3548.9714, "trades": 13, "taker_buy_quote": 3409.5819}, {"ts": 1775192460000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 86.2, "quote_volume": 12.8438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775192640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 337.9, "quote_volume": 50.3471, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 27574.1, "quote_volume": 4108.3686, "trades": 11, "taker_buy_quote": 59.9278}, {"ts": 1775192760000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 675.9, "quote_volume": 100.4506, "trades": 4, "taker_buy_quote": 62.1926}, {"ts": 1775192820000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192880000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 396.0, "quote_volume": 58.6751, "trades": 4, "taker_buy_quote": 9.9979}, {"ts": 1775192940000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193000000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.3, "quote_volume": 25.5004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775193360000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193480000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 611.1, "quote_volume": 90.5756, "trades": 6, "taker_buy_quote": 19.7872}, {"ts": 1775193540000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 304.1, "quote_volume": 45.0068, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.3, "quote_volume": 25.5004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775193720000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775194080000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 325.9, "quote_volume": 48.2332, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194200000, "open": 0.149, "high": 0.15, "low": 0.148, "close": 0.15, "volume": 48385.5, "quote_volume": 7209.5346, "trades": 76, "taker_buy_quote": 7171.2766}, {"ts": 1775194260000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 88.9, "quote_volume": 13.335, "trades": 1, "taker_buy_quote": 13.335}, {"ts": 1775194320000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 263.3, "quote_volume": 39.2317, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194380000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 5258.5, "quote_volume": 788.5165, "trades": 4, "taker_buy_quote": 750.0}, {"ts": 1775194440000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194560000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 535.9, "quote_volume": 79.8491, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775194620000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 38543.9, "quote_volume": 5743.0411, "trades": 64, "taker_buy_quote": 2428.104}, {"ts": 1775194800000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 292.3, "quote_volume": 43.5527, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775194860000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194980000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195100000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 322.9, "quote_volume": 48.1121, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195460000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 1258.5, "quote_volume": 188.5166, "trades": 5, "taker_buy_quote": 150.015}, {"ts": 1775195520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 66889.0, "quote_volume": 9966.461, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775195580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 30172.4, "quote_volume": 4495.5153, "trades": 70, "taker_buy_quote": 3371.4081}, {"ts": 1775195760000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 1811.9, "quote_volume": 269.9731, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 672.4, "quote_volume": 100.1876, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775196060000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 218.5, "quote_volume": 32.6027, "trades": 3, "taker_buy_quote": 6.93}, {"ts": 1775196120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775196240000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 53343.2, "quote_volume": 8001.3077, "trades": 89, "taker_buy_quote": 4125.465}, {"ts": 1775196300000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 34207.5, "quote_volume": 5131.125, "trades": 12, "taker_buy_quote": 1693.17}, {"ts": 1775196360000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 34189.5, "quote_volume": 5128.425, "trades": 61, "taker_buy_quote": 5115.51}, {"ts": 1775196420000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 86.1, "quote_volume": 12.915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 65686.0, "quote_volume": 9852.9, "trades": 57, "taker_buy_quote": 2835.705}, {"ts": 1775196540000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 57903.7, "quote_volume": 8685.4688, "trades": 54, "taker_buy_quote": 3453.735}, {"ts": 1775196600000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 18826.2, "quote_volume": 2823.93, "trades": 58, "taker_buy_quote": 2823.93}, {"ts": 1775196660000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 86.1, "quote_volume": 12.915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 554.8, "quote_volume": 83.3193, "trades": 8, "taker_buy_quote": 14.9943}, {"ts": 1775196780000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 589.5, "quote_volume": 88.7561, "trades": 5, "taker_buy_quote": 49.9961}, {"ts": 1775196840000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197020000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 414.0, "quote_volume": 62.1, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197260000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197320000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775197380000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197440000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197560000, "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 37113.6, "quote_volume": 5604.416, "trades": 72, "taker_buy_quote": 5232.9968}, {"ts": 1775197620000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 21135.9, "quote_volume": 3191.5209, "trades": 8, "taker_buy_quote": 266.1224}, {"ts": 1775197680000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 326.3, "quote_volume": 48.945, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.6, "quote_volume": 38.79, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 1105.0, "quote_volume": 165.75, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775197920000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 326.9, "quote_volume": 49.1034, "trades": 4, "taker_buy_quote": 10.3284}, {"ts": 1775198040000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 3458.5, "quote_volume": 521.975, "trades": 21, "taker_buy_quote": 483.2}, {"ts": 1775198160000, "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 61563.6, "quote_volume": 9319.5063, "trades": 56, "taker_buy_quote": 9306.5913}, {"ts": 1775198220000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 59008.9, "quote_volume": 8969.2667, "trades": 7, "taker_buy_quote": 8956.2656}, {"ts": 1775198280000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 6895.7, "quote_volume": 1041.2507, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 295.5, "quote_volume": 44.6205, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.5, "quote_volume": 39.0335, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775198460000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 61820.0, "quote_volume": 9334.82, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 394.0, "quote_volume": 59.2355, "trades": 4, "taker_buy_quote": 20.4605}, {"ts": 1775198640000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 292.9, "quote_volume": 43.935, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 15715.8, "quote_volume": 2372.9996, "trades": 65, "taker_buy_quote": 2321.3532}, {"ts": 1775198880000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 27556.0, "quote_volume": 4160.857, "trades": 7, "taker_buy_quote": 112.1024}, {"ts": 1775198940000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199300000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199360000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 3842.2, "quote_volume": 576.6065, "trades": 6, "taker_buy_quote": 41.7515}, {"ts": 1775199480000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 407.7, "quote_volume": 61.155, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775199540000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 834.4, "quote_volume": 125.8222, "trades": 3, "taker_buy_quote": 99.9922}, {"ts": 1775199660000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199780000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199840000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 326.7, "quote_volume": 49.0732, "trades": 4, "taker_buy_quote": 10.2982}, {"ts": 1775200020000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 320.1, "quote_volume": 48.015, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200140000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200200000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200260000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 555.6, "quote_volume": 83.6371, "trades": 4, "taker_buy_quote": 44.8621}, {"ts": 1775200380000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 431.1, "quote_volume": 64.9238, "trades": 3, "taker_buy_quote": 39.0788}, {"ts": 1775200500000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200620000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 77052.0, "quote_volume": 11556.9932, "trades": 25, "taker_buy_quote": 62.61}, {"ts": 1775200680000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 21882.8, "quote_volume": 3282.2477, "trades": 14, "taker_buy_quote": 3256.575}, {"ts": 1775200740000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 42773.6, "quote_volume": 6416.04, "trades": 63, "taker_buy_quote": 3939.075}, {"ts": 1775200800000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 15266.3, "quote_volume": 2289.8588, "trades": 5, "taker_buy_quote": 62.61}, {"ts": 1775200860000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 86.1, "quote_volume": 12.8289, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200980000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 559.2, "quote_volume": 83.3208, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 239.1, "quote_volume": 35.6259, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201760000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 135510.3, "quote_volume": 20191.0347, "trades": 43, "taker_buy_quote": 4686.6907}, {"ts": 1775201820000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 47698.0, "quote_volume": 7106.9159, "trades": 66, "taker_buy_quote": 6292.4786}, {"ts": 1775201880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.4, "quote_volume": 25.6876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 56848.9, "quote_volume": 8470.3138, "trades": 56, "taker_buy_quote": 2777.7325}, {"ts": 1775202000000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 314.8, "quote_volume": 46.7329, "trades": 3, "taker_buy_quote": 21.2325}, {"ts": 1775202060000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202240000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 667.9, "quote_volume": 99.2587, "trades": 4, "taker_buy_quote": 61.0155}, {"ts": 1775202300000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 306.8, "quote_volume": 45.4064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202480000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 18267.8, "quote_volume": 2703.6344, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.8, "quote_volume": 38.3024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.3, "quote_volume": 25.5004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 391.7, "quote_volume": 57.9716, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203200000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 1125.4, "quote_volume": 166.5592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203260000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203320000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203380000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203440000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 135450.5, "quote_volume": 20182.0384, "trades": 68, "taker_buy_quote": 20169.2956}, {"ts": 1775203500000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203560000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203620000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203680000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 23938.8, "quote_volume": 3590.82, "trades": 30, "taker_buy_quote": 3012.21}, {"ts": 1775203740000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 86.2, "quote_volume": 12.93, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203800000, "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.149, "volume": 28709.4, "quote_volume": 4306.9563, "trades": 15, "taker_buy_quote": 121.5248}, {"ts": 1775203860000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775203920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 4758.4, "quote_volume": 709.0016, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 1280.9, "quote_volume": 191.9627, "trades": 4, "taker_buy_quote": 166.29}, {"ts": 1775204040000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204100000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 1895.8, "quote_volume": 284.1115, "trades": 6, "taker_buy_quote": 245.595}, {"ts": 1775204160000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 395.5, "quote_volume": 58.9295, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 10134.4, "quote_volume": 1510.0256, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.2, "quote_volume": 25.6578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 415.5, "quote_volume": 61.9095, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.4, "quote_volume": 25.6876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 394.1, "quote_volume": 58.7209, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205060000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205180000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 6883.7, "quote_volume": 1032.3827, "trades": 3, "taker_buy_quote": 1006.71}, {"ts": 1775205240000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 9988.4, "quote_volume": 1498.1738, "trades": 12, "taker_buy_quote": 1485.33}, {"ts": 1775205300000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 60044.5, "quote_volume": 9006.5027, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 409.1, "quote_volume": 60.9559, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 266.2, "quote_volume": 39.6638, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205720000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 357.9, "quote_volume": 53.3271, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 6963.1, "quote_volume": 1037.5019, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775205960000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 395.0, "quote_volume": 58.855, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775206080000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206260000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 955.4, "quote_volume": 143.0515, "trades": 5, "taker_buy_quote": 104.535}, {"ts": 1775206320000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206380000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775206440000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206500000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206560000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 394.7, "quote_volume": 58.8103, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775206680000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.4, "quote_volume": 25.6876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206860000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775206980000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207040000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 3558.1, "quote_volume": 531.0319, "trades": 11, "taker_buy_quote": 131.25}, {"ts": 1775207100000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 756.1, "quote_volume": 113.1165, "trades": 7, "taker_buy_quote": 68.64}, {"ts": 1775207160000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 252.5, "quote_volume": 37.6627, "trades": 4, "taker_buy_quote": 6.03}, {"ts": 1775207220000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 393.2, "quote_volume": 58.5868, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 306.5, "quote_volume": 45.7165, "trades": 4, "taker_buy_quote": 7.2}, {"ts": 1775207340000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 293.5, "quote_volume": 43.7315, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775207760000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 386.1, "quote_volume": 57.5289, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775207880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207940000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775208000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 651.1, "quote_volume": 97.0139, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775208120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 402.6, "quote_volume": 59.9874, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775208180000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 4030.2, "quote_volume": 601.9998, "trades": 5, "taker_buy_quote": 225.0}, {"ts": 1775208420000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 384.8, "quote_volume": 57.3352, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775208480000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208600000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208660000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 513.2, "quote_volume": 76.4668, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775208720000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208840000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208900000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209020000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 383.6, "quote_volume": 57.1564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209260000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209320000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 792.1, "quote_volume": 118.5566, "trades": 4, "taker_buy_quote": 80.055}, {"ts": 1775209440000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209560000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.4, "quote_volume": 25.6876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775209620000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 30569.1, "quote_volume": 4584.9826, "trades": 9, "taker_buy_quote": 4528.005}, {"ts": 1775209680000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209860000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.4, "quote_volume": 25.6876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775209980000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210040000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 1458.5, "quote_volume": 217.3165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775210220000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 467.0, "quote_volume": 69.583, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775210280000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 658.4, "quote_volume": 98.5016, "trades": 4, "taker_buy_quote": 60.0}, {"ts": 1775210520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 379.9, "quote_volume": 56.6051, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775210880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210940000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211300000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 374.2, "quote_volume": 55.7558, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 3505.6, "quote_volume": 525.6677, "trades": 28, "taker_buy_quote": 499.995}, {"ts": 1775211600000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 291.7, "quote_volume": 43.4966, "trades": 4, "taker_buy_quote": 4.995}, {"ts": 1775211780000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 373.1, "quote_volume": 55.5919, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 65787.0, "quote_volume": 9802.263, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 306.7, "quote_volume": 45.4399, "trades": 4, "taker_buy_quote": 7.1967}, {"ts": 1775212320000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 37380.2, "quote_volume": 5569.4775, "trades": 61, "taker_buy_quote": 5543.9771}, {"ts": 1775212380000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212620000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.2, "quote_volume": 25.6578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212800000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212860000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775212980000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775213100000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213220000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 371.0, "quote_volume": 55.279, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775213280000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213460000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 23723.8, "quote_volume": 3534.8462, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 369.9, "quote_volume": 55.1151, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775213880000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 3572.5, "quote_volume": 535.7027, "trades": 5, "taker_buy_quote": 510.03}, {"ts": 1775213940000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214060000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214180000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 366.7, "quote_volume": 54.6383, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 20326.0, "quote_volume": 3028.574, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214840000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214900000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214960000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 279.4, "quote_volume": 41.6306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 8785.2, "quote_volume": 1317.5215, "trades": 7, "taker_buy_quote": 1279.005}, {"ts": 1775215200000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 364.7, "quote_volume": 54.3403, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.2, "quote_volume": 25.6578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775215980000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216100000, "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 196190.9, "quote_volume": 29417.1852, "trades": 96, "taker_buy_quote": 26985.1058}, {"ts": 1775216160000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216280000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 623.0, "quote_volume": 93.45, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775216580000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216640000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 1081.4, "quote_volume": 162.21, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 362.7, "quote_volume": 54.405, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 29471.7, "quote_volume": 4450.1406, "trades": 87, "taker_buy_quote": 4010.9375}, {"ts": 1775217120000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 26536.9, "quote_volume": 4007.0719, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 12944.2, "quote_volume": 1954.3158, "trades": 6, "taker_buy_quote": 1915.5558}, {"ts": 1775217300000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 13115.5, "quote_volume": 1980.2682, "trades": 55, "taker_buy_quote": 1954.4232}, {"ts": 1775217360000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217420000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.5, "quote_volume": 39.0335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217480000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 47379.8, "quote_volume": 7154.3498, "trades": 65, "taker_buy_quote": 3461.2673}, {"ts": 1775217540000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.4, "quote_volume": 39.0184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 692.9, "quote_volume": 105.0143, "trades": 7, "taker_buy_quote": 58.7328}, {"ts": 1775217660000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 773.3, "quote_volume": 117.2832, "trades": 6, "taker_buy_quote": 78.2648}, {"ts": 1775217720000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.5, "quote_volume": 39.0335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 1908.6, "quote_volume": 288.1986, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.4, "quote_volume": 39.0184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 77129.9, "quote_volume": 11646.4426, "trades": 17, "taker_buy_quote": 469.2627}, {"ts": 1775217960000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.7, "quote_volume": 38.805, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218020000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 13133.1, "quote_volume": 1972.376, "trades": 11, "taker_buy_quote": 364.061}, {"ts": 1775218140000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218500000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 34083.0, "quote_volume": 5112.3638, "trades": 23, "taker_buy_quote": 161.475}, {"ts": 1775218620000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 21828.5, "quote_volume": 3274.3227, "trades": 56, "taker_buy_quote": 2781.7977}, {"ts": 1775218680000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 86.2, "quote_volume": 12.93, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218740000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218800000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.6, "quote_volume": 38.79, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 358.6, "quote_volume": 53.8901, "trades": 4, "taker_buy_quote": 15.1151}, {"ts": 1775219040000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 1096.1, "quote_volume": 165.1372, "trades": 7, "taker_buy_quote": 109.0522}, {"ts": 1775219100000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219160000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775219220000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 468.6, "quote_volume": 70.4301, "trades": 6, "taker_buy_quote": 21.1551}, {"ts": 1775219280000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 364.8, "quote_volume": 54.72, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775219340000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 255353.1, "quote_volume": 38567.6048, "trades": 109, "taker_buy_quote": 25779.7168}, {"ts": 1775219460000, "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 118654.8, "quote_volume": 17803.2122, "trades": 95, "taker_buy_quote": 2352.5333}, {"ts": 1775219520000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 553.7, "quote_volume": 82.7965, "trades": 5, "taker_buy_quote": 44.28}, {"ts": 1775219580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219640000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 326.7, "quote_volume": 48.7465, "trades": 4, "taker_buy_quote": 10.23}, {"ts": 1775219820000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 10756.5, "quote_volume": 1602.7185, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775219880000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 277.6, "quote_volume": 41.3624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 370.0, "quote_volume": 55.2415, "trades": 5, "taker_buy_quote": 16.725}, {"ts": 1775220000000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 46802.0, "quote_volume": 6973.9947, "trades": 23, "taker_buy_quote": 2965.5818}, {"ts": 1775220300000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 17436.7, "quote_volume": 2600.0995, "trades": 11, "taker_buy_quote": 304.68}, {"ts": 1775220420000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 806.7, "quote_volume": 119.9399, "trades": 8, "taker_buy_quote": 81.6967}, {"ts": 1775220480000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 362.8, "quote_volume": 53.6944, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.4, "quote_volume": 25.5152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220720000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 6971.3, "quote_volume": 1031.7524, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220840000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221020000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 572.3, "quote_volume": 85.1004, "trades": 3, "taker_buy_quote": 59.6}, {"ts": 1775221080000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 361.8, "quote_volume": 53.5464, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 1752.1, "quote_volume": 259.3108, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 325.5, "quote_volume": 48.2411, "trades": 4, "taker_buy_quote": 9.9979}, {"ts": 1775221260000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221320000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221380000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 23785.8, "quote_volume": 3520.2984, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 1323.7, "quote_volume": 195.9076, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 59631.3, "quote_volume": 8828.6314, "trades": 38, "taker_buy_quote": 4014.2358}, {"ts": 1775221680000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 359.2, "quote_volume": 53.1616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221800000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 43954.2, "quote_volume": 6505.1355, "trades": 76, "taker_buy_quote": 6479.7212}, {"ts": 1775221860000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 20827.1, "quote_volume": 3082.2408, "trades": 12, "taker_buy_quote": 3057.2508}, {"ts": 1775221920000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 1974.6, "quote_volume": 292.2408, "trades": 7, "taker_buy_quote": 292.2408}, {"ts": 1775221980000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 417.4, "quote_volume": 61.7752, "trades": 1, "taker_buy_quote": 61.7752}, {"ts": 1775222040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 497.2, "quote_volume": 73.0884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 3159.7, "quote_volume": 464.4759, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775222460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.6, "quote_volume": 38.0142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222580000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 458.5, "quote_volume": 67.5995, "trades": 4, "taker_buy_quote": 29.6}, {"ts": 1775222640000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.2, "quote_volume": 25.3134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 2226.8, "quote_volume": 329.308, "trades": 6, "taker_buy_quote": 291.3232}, {"ts": 1775222820000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 720.8, "quote_volume": 106.42, "trades": 5, "taker_buy_quote": 68.4352}, {"ts": 1775222880000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 45385.3, "quote_volume": 6716.9382, "trades": 30, "taker_buy_quote": 6704.2668}, {"ts": 1775222940000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 86.2, "quote_volume": 12.7576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223060000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.3, "quote_volume": 25.5004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775223120000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 1669.0, "quote_volume": 247.012, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775223180000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 459.9, "quote_volume": 68.2665, "trades": 4, "taker_buy_quote": 29.9937}, {"ts": 1775223240000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223300000, "open": 0.149, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 352.4, "quote_volume": 52.2492, "trades": 4, "taker_buy_quote": 14.006}, {"ts": 1775223360000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.6, "quote_volume": 38.2728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223420000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.3, "quote_volume": 25.5004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 44673.5, "quote_volume": 6611.5918, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775223540000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223660000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223720000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223840000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 355.3, "quote_volume": 52.2291, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775224140000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 383.1, "quote_volume": 56.4404, "trades": 4, "taker_buy_quote": 18.4556}, {"ts": 1775224200000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 965.8, "quote_volume": 141.9726, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 674.7, "quote_volume": 99.1809, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 964.4, "quote_volume": 141.7668, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224380000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1106.9, "quote_volume": 162.7143, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 860.8, "quote_volume": 126.5376, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224500000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 720.9, "quote_volume": 105.9723, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775224560000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 868.8, "quote_volume": 127.7136, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 838.8, "quote_volume": 123.3036, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1023.3, "quote_volume": 150.4251, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775224740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 404.5, "quote_volume": 59.4615, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775224800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225040000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775225100000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 919.8, "quote_volume": 135.5413, "trades": 5, "taker_buy_quote": 48.9436}, {"ts": 1775225160000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225220000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 770.6, "quote_volume": 113.5342, "trades": 5, "taker_buy_quote": 37.888}, {"ts": 1775225280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 354.4, "quote_volume": 52.0968, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225580000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.6, "quote_volume": 38.0142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225640000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.7, "quote_volume": 38.0289, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 11327.5, "quote_volume": 1665.1425, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 558.5, "quote_volume": 82.3046, "trades": 6, "taker_buy_quote": 30.3548}, {"ts": 1775225940000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 480.4, "quote_volume": 70.6188, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775226000000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226060000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226120000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775226240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 868.6, "quote_volume": 128.2943, "trades": 5, "taker_buy_quote": 90.2948}, {"ts": 1775226360000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 1258.4, "quote_volume": 185.9848, "trades": 6, "taker_buy_quote": 148.0}, {"ts": 1775226420000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 38399.2, "quote_volume": 5682.9093, "trades": 18, "taker_buy_quote": 5657.5812}, {"ts": 1775226480000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 22316.0, "quote_volume": 3302.768, "trades": 11, "taker_buy_quote": 543.4856}, {"ts": 1775226540000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 675.8, "quote_volume": 99.76, "trades": 4, "taker_buy_quote": 61.7752}, {"ts": 1775226600000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 589.7, "quote_volume": 87.1033, "trades": 3, "taker_buy_quote": 61.7752}, {"ts": 1775226660000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 1093.3, "quote_volume": 161.5499, "trades": 5, "taker_buy_quote": 123.5504}, {"ts": 1775226720000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 2641.2, "quote_volume": 390.6392, "trades": 5, "taker_buy_quote": 352.6544}, {"ts": 1775226960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 7078.4, "quote_volume": 1040.5248, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775227020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 351.6, "quote_volume": 51.6852, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775227140000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.6, "quote_volume": 38.0142, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227380000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227440000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 804.6, "quote_volume": 118.8223, "trades": 6, "taker_buy_quote": 80.8228}, {"ts": 1775227500000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227620000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 333.4, "quote_volume": 49.0848, "trades": 4, "taker_buy_quote": 11.1}, {"ts": 1775227680000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 681.3, "quote_volume": 100.1511, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775227740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227980000, "open": 0.148, "high": 0.149, "low": 0.147, "close": 0.148, "volume": 149799.1, "quote_volume": 22170.2613, "trades": 164, "taker_buy_quote": 18943.116}, {"ts": 1775228040000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 73338.3, "quote_volume": 10861.3812, "trades": 50, "taker_buy_quote": 5000.3888}, {"ts": 1775228100000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 574.6, "quote_volume": 85.1058, "trades": 4, "taker_buy_quote": 9.685}, {"ts": 1775228160000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 172.2, "quote_volume": 25.4856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228220000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.5, "quote_volume": 38.258, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228280000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 258.4, "quote_volume": 38.2432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228340000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 44496.7, "quote_volume": 6585.2531, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775228400000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228460000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228580000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228640000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.148, "volume": 1548.2, "quote_volume": 227.6882, "trades": 7, "taker_buy_quote": 15.2144}, {"ts": 1775228700000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775228760000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 393.2, "quote_volume": 57.8004, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775228820000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 356.5, "quote_volume": 52.4055, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 292.9, "quote_volume": 43.0907, "trades": 4, "taker_buy_quote": 5.0912}, {"ts": 1775229000000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229180000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.6, "quote_volume": 38.0142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229240000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229360000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 1807.9, "quote_volume": 265.7613, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775229480000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 355.5, "quote_volume": 52.2585, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775229540000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229780000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229900000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 354.6, "quote_volume": 52.1262, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230260000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 482.1, "quote_volume": 70.8687, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 4289.1, "quote_volume": 630.4977, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.148, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 420.0, "quote_volume": 61.9016, "trades": 4, "taker_buy_quote": 23.9168}, {"ts": 1775230560000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 172.3, "quote_volume": 25.3281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230680000, "open": 0.147, "high": 0.148, "low": 0.147, "close": 0.147, "volume": 832.6, "quote_volume": 122.8713, "trades": 5, "taker_buy_quote": 70.9068}, {"ts": 1775230740000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230800000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.4, "quote_volume": 37.9848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 258.5, "quote_volume": 37.9995, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 240.0, "quote_volume": 35.28, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 0.147, "high": 0.148, "low": 0.146, "close": 0.147, "volume": 75575.2, "quote_volume": 11109.4308, "trades": 48, "taker_buy_quote": 3442.8181}, {"ts": 1775231100000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 965.9, "quote_volume": 141.7552, "trades": 6, "taker_buy_quote": 107.8686}, {"ts": 1775231160000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 3054.7, "quote_volume": 446.671, "trades": 11, "taker_buy_quote": 100.6656}, {"ts": 1775231220000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 83291.8, "quote_volume": 12243.7223, "trades": 66, "taker_buy_quote": 12218.5665}, {"ts": 1775231280000, "open": 0.147, "high": 0.147, "low": 0.147, "close": 0.147, "volume": 28190.3, "quote_volume": 4143.9741, "trades": 5, "taker_buy_quote": 61.3578}, {"ts": 1775231340000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 857.1, "quote_volume": 125.8214, "trades": 4, "taker_buy_quote": 100.6656}, {"ts": 1775231400000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 863.2, "quote_volume": 126.6319, "trades": 5, "taker_buy_quote": 88.8909}, {"ts": 1775231460000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 1277.6, "quote_volume": 187.5488, "trades": 9, "taker_buy_quote": 149.8224}, {"ts": 1775231520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 292.5, "quote_volume": 42.739, "trades": 4, "taker_buy_quote": 4.998}, {"ts": 1775231640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231760000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 322.9, "quote_volume": 47.294, "trades": 3, "taker_buy_quote": 22.1382}, {"ts": 1775231820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 620.3, "quote_volume": 90.7638, "trades": 6, "taker_buy_quote": 29.4}, {"ts": 1775231940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232000000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 7194.1, "quote_volume": 1050.3386, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775232060000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 457.4, "quote_volume": 66.9793, "trades": 4, "taker_buy_quote": 29.2383}, {"ts": 1775232120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 14118.8, "quote_volume": 2075.2051, "trades": 8, "taker_buy_quote": 2037.4641}, {"ts": 1775232420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 350.5, "quote_volume": 51.173, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775232480000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 333.3, "quote_volume": 48.7366, "trades": 4, "taker_buy_quote": 10.9956}, {"ts": 1775232540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775232600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 673.3, "quote_volume": 98.7167, "trades": 4, "taker_buy_quote": 60.9903}, {"ts": 1775232780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 336.2, "quote_volume": 49.0852, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 304.7, "quote_volume": 44.4862, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775233140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1330.5, "quote_volume": 194.253, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 8112.0, "quote_volume": 1192.2056, "trades": 4, "taker_buy_quote": 1154.4792}, {"ts": 1775233260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233320000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1300.9, "quote_volume": 190.9739, "trades": 5, "taker_buy_quote": 153.2475}, {"ts": 1775233380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 251.3, "quote_volume": 36.6898, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 10562.5, "quote_volume": 1552.352, "trades": 11, "taker_buy_quote": 1503.369}, {"ts": 1775233680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 589.7, "quote_volume": 86.5136, "trades": 3, "taker_buy_quote": 61.3578}, {"ts": 1775233800000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1214.1, "quote_volume": 177.2586, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 349.8, "quote_volume": 51.0708, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775234160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1180.1, "quote_volume": 172.2946, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 598.8, "quote_volume": 87.7651, "trades": 4, "taker_buy_quote": 50.0241}, {"ts": 1775234460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1060.4, "quote_volume": 155.1856, "trades": 7, "taker_buy_quote": 53.9784}, {"ts": 1775234700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 503.6, "quote_volume": 73.5256, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 334.1, "quote_volume": 48.7786, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 618.4, "quote_volume": 90.2864, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 675.8, "quote_volume": 99.0842, "trades": 4, "taker_buy_quote": 61.3578}, {"ts": 1775235300000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 658.5, "quote_volume": 96.541, "trades": 4, "taker_buy_quote": 58.8}, {"ts": 1775235360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 333.4, "quote_volume": 48.6764, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 947.0, "quote_volume": 138.262, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 444.8, "quote_volume": 65.0528, "trades": 5, "taker_buy_quote": 16.464}, {"ts": 1775236080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.2, "quote_volume": 25.1412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 2926.7, "quote_volume": 429.9662, "trades": 7, "taker_buy_quote": 392.196}, {"ts": 1775236260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236560000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 104852.8, "quote_volume": 15308.3365, "trades": 47, "taker_buy_quote": 525.8336}, {"ts": 1775236620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 344.6, "quote_volume": 49.967, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237040000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237100000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 16658.8, "quote_volume": 2415.526, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1583.3, "quote_volume": 229.5785, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237460000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1928.0, "quote_volume": 281.2296, "trades": 6, "taker_buy_quote": 243.7616}, {"ts": 1775237520000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 8446.4, "quote_volume": 1232.9159, "trades": 8, "taker_buy_quote": 1195.4334}, {"ts": 1775237580000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 310.7, "quote_volume": 45.1038, "trades": 4, "taker_buy_quote": 7.6358}, {"ts": 1775237820000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 642.9, "quote_volume": 93.5205, "trades": 5, "taker_buy_quote": 43.8}, {"ts": 1775237880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238000000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 2005.1, "quote_volume": 291.8996, "trades": 5, "taker_buy_quote": 169.3746}, {"ts": 1775238120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.2, "quote_volume": 24.969, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 5634.9, "quote_volume": 817.0605, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 342.0, "quote_volume": 49.59, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1866.2, "quote_volume": 272.2067, "trades": 7, "taker_buy_quote": 234.7242}, {"ts": 1775238780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 512.3, "quote_volume": 74.6236, "trades": 3, "taker_buy_quote": 49.6546}, {"ts": 1775238960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 341.0, "quote_volume": 49.445, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775239260000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 920.1, "quote_volume": 134.0762, "trades": 5, "taker_buy_quote": 96.6082}, {"ts": 1775239320000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 345.6, "quote_volume": 50.2853, "trades": 3, "taker_buy_quote": 25.3018}, {"ts": 1775239380000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 363.1, "quote_volume": 52.7541, "trades": 4, "taker_buy_quote": 15.2716}, {"ts": 1775239440000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 1366.9, "quote_volume": 198.4623, "trades": 5, "taker_buy_quote": 38.2228}, {"ts": 1775239500000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 507.2, "quote_volume": 73.7928, "trades": 4, "taker_buy_quote": 36.3248}, {"ts": 1775239560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 244.3, "quote_volume": 35.4235, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239980000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240040000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1135.5, "quote_volume": 165.5244, "trades": 5, "taker_buy_quote": 128.0274}, {"ts": 1775240100000, "open": 0.145, "high": 0.147, "low": 0.145, "close": 0.146, "volume": 144698.3, "quote_volume": 21126.2194, "trades": 39, "taker_buy_quote": 14423.6791}, {"ts": 1775240160000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 28894.1, "quote_volume": 4218.6519, "trades": 6, "taker_buy_quote": 4218.6519}, {"ts": 1775240220000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 413.8, "quote_volume": 60.57, "trades": 4, "taker_buy_quote": 22.8144}, {"ts": 1775240280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 2696.7, "quote_volume": 396.1565, "trades": 4, "taker_buy_quote": 358.4301}, {"ts": 1775240400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 242.9, "quote_volume": 35.4634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 443.1, "quote_volume": 64.8772, "trades": 4, "taker_buy_quote": 27.1362}, {"ts": 1775241000000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 690.6, "quote_volume": 101.2598, "trades": 6, "taker_buy_quote": 63.5334}, {"ts": 1775241060000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 594.6, "quote_volume": 87.1477, "trades": 5, "taker_buy_quote": 49.4067}, {"ts": 1775241120000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 575.0, "quote_volume": 84.2666, "trades": 6, "taker_buy_quote": 46.5402}, {"ts": 1775241180000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1315.5, "quote_volume": 193.1201, "trades": 8, "taker_buy_quote": 155.3937}, {"ts": 1775241240000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 493.7, "quote_volume": 72.3154, "trades": 5, "taker_buy_quote": 34.5744}, {"ts": 1775241300000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1145.4, "quote_volume": 167.9743, "trades": 7, "taker_buy_quote": 109.6473}, {"ts": 1775241360000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 718.9, "quote_volume": 105.4198, "trades": 7, "taker_buy_quote": 67.6788}, {"ts": 1775241420000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 465.5, "quote_volume": 68.17, "trades": 4, "taker_buy_quote": 30.429}, {"ts": 1775241480000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 794.9, "quote_volume": 116.5219, "trades": 7, "taker_buy_quote": 68.5755}, {"ts": 1775241540000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 436.0, "quote_volume": 63.8335, "trades": 5, "taker_buy_quote": 26.0925}, {"ts": 1775241600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 642.1, "quote_volume": 93.7466, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 311.0, "quote_volume": 45.406, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 241.6, "quote_volume": 35.2736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 863.4, "quote_volume": 126.0564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 6872.4, "quote_volume": 1003.3704, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 327.1, "quote_volume": 47.7566, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 62862.4, "quote_volume": 9177.9104, "trades": 28, "taker_buy_quote": 529.688}, {"ts": 1775243040000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 8498.5, "quote_volume": 1240.5224, "trades": 9, "taker_buy_quote": 100.6816}, {"ts": 1775243100000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 402.5, "quote_volume": 58.5066, "trades": 4, "taker_buy_quote": 21.0386}, {"ts": 1775243160000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 245.1, "quote_volume": 35.5395, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 1416.3, "quote_volume": 205.3635, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775243400000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 943.3, "quote_volume": 137.4634, "trades": 4, "taker_buy_quote": 99.9954}, {"ts": 1775243460000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 326.0, "quote_volume": 47.3375, "trades": 5, "taker_buy_quote": 9.855}, {"ts": 1775243520000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 5410.7, "quote_volume": 789.7038, "trades": 4, "taker_buy_quote": 752.2358}, {"ts": 1775243640000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 330.6, "quote_volume": 47.937, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 308.9, "quote_volume": 44.7905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 243.7, "quote_volume": 35.3365, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 1251.6, "quote_volume": 182.4751, "trades": 6, "taker_buy_quote": 144.9926}, {"ts": 1775244780000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.3, "quote_volume": 24.9835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 2569.9, "quote_volume": 372.6355, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 49652.8, "quote_volume": 7248.9796, "trades": 50, "taker_buy_quote": 7201.2456}, {"ts": 1775245140000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.145, "volume": 458.5, "quote_volume": 66.6825, "trades": 4, "taker_buy_quote": 29.2}, {"ts": 1775245260000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 172.2, "quote_volume": 24.969, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 309.5, "quote_volume": 44.8775, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.5, "quote_volume": 37.4825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245680000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 242.3, "quote_volume": 35.1335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 258.4, "quote_volume": 37.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.145, "high": 0.145, "low": 0.145, "close": 0.145, "volume": 3011.2, "quote_volume": 436.624, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.145, "high": 0.146, "low": 0.145, "close": 0.146, "volume": 43846.4, "quote_volume": 6401.4883, "trades": 45, "taker_buy_quote": 6330.6038}, {"ts": 1775245920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 86.1, "quote_volume": 12.5706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.2, "quote_volume": 25.1412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 353.2, "quote_volume": 51.5672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 525.8, "quote_volume": 76.7668, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 523.5, "quote_volume": 76.696, "trades": 4, "taker_buy_quote": 38.955}, {"ts": 1775246580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 235.6, "quote_volume": 34.3976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 321.2, "quote_volume": 46.8952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 320.5, "quote_volume": 46.793, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 458.4, "quote_volume": 67.1264, "trades": 4, "taker_buy_quote": 29.4}, {"ts": 1775248560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 319.9, "quote_volume": 46.7054, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 513.8, "quote_volume": 75.2702, "trades": 4, "taker_buy_quote": 37.5438}, {"ts": 1775248800000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 318.8, "quote_volume": 46.5448, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1693.2, "quote_volume": 247.2072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 319.4, "quote_volume": 46.6324, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 480.9, "quote_volume": 70.4339, "trades": 4, "taker_buy_quote": 32.7075}, {"ts": 1775249400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 394.5, "quote_volume": 57.733, "trades": 4, "taker_buy_quote": 19.992}, {"ts": 1775249520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 480.6, "quote_volume": 70.1676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 318.8, "quote_volume": 46.5448, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 766.3, "quote_volume": 111.8798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 416.0, "quote_volume": 60.8336, "trades": 6, "taker_buy_quote": 14.3472}, {"ts": 1775250300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 276.3, "quote_volume": 40.3738, "trades": 4, "taker_buy_quote": 4.998}, {"ts": 1775250480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 317.1, "quote_volume": 46.2966, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775250900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1078.9, "quote_volume": 158.3398, "trades": 8, "taker_buy_quote": 120.5988}, {"ts": 1775251080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 316.6, "quote_volume": 46.2236, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 633.9, "quote_volume": 92.9249, "trades": 5, "taker_buy_quote": 55.1985}, {"ts": 1775251200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 598.6, "quote_volume": 87.7357, "trades": 4, "taker_buy_quote": 49.9947}, {"ts": 1775251380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.4, "quote_volume": 25.1704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 316.0, "quote_volume": 46.136, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 326.5, "quote_volume": 47.737, "trades": 4, "taker_buy_quote": 9.996}, {"ts": 1775251860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 462.4, "quote_volume": 67.7144, "trades": 4, "taker_buy_quote": 29.988}, {"ts": 1775252160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 315.6, "quote_volume": 46.0776, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252460000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 598.5, "quote_volume": 87.7211, "trades": 5, "taker_buy_quote": 49.9947}, {"ts": 1775252520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 8088.0, "quote_volume": 1180.882, "trades": 8, "taker_buy_quote": 4.998}, {"ts": 1775252700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.6, "quote_volume": 37.7556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 353.6, "quote_volume": 51.7208, "trades": 4, "taker_buy_quote": 13.9944}, {"ts": 1775252820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 314.9, "quote_volume": 45.9754, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 828.6, "quote_volume": 121.5458, "trades": 4, "taker_buy_quote": 83.8194}, {"ts": 1775253060000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 7225.5, "quote_volume": 1061.8901, "trades": 5, "taker_buy_quote": 1024.1637}, {"ts": 1775253120000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 333.3, "quote_volume": 48.7366, "trades": 4, "taker_buy_quote": 10.9956}, {"ts": 1775253180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 299.8, "quote_volume": 43.8121, "trades": 4, "taker_buy_quote": 6.0711}, {"ts": 1775253480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 314.4, "quote_volume": 45.9024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.4, "quote_volume": 25.1704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 292.4, "quote_volume": 42.7244, "trades": 4, "taker_buy_quote": 4.998}, {"ts": 1775253960000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 292.4, "quote_volume": 42.7244, "trades": 4, "taker_buy_quote": 4.998}, {"ts": 1775254020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 227.7, "quote_volume": 33.2442, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 326.5, "quote_volume": 47.737, "trades": 5, "taker_buy_quote": 9.996}, {"ts": 1775254140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 7194.3, "quote_volume": 1050.3678, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 310.9, "quote_volume": 45.3914, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 598.5, "quote_volume": 87.381, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 224.3, "quote_volume": 32.7478, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.2, "quote_volume": 25.1412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 389.2, "quote_volume": 56.9539, "trades": 4, "taker_buy_quote": 19.2129}, {"ts": 1775255700000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 310.0, "quote_volume": 45.26, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 389.1, "quote_volume": 56.8086, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 558.4, "quote_volume": 81.5264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 364.6, "quote_volume": 53.2316, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 396.0, "quote_volume": 57.9536, "trades": 5, "taker_buy_quote": 20.2272}, {"ts": 1775256360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.4, "quote_volume": 25.1704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 58371.3, "quote_volume": 8522.4836, "trades": 23, "taker_buy_quote": 40.2486}, {"ts": 1775256480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 307.8, "quote_volume": 44.9388, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 326.6, "quote_volume": 47.6836, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 482.5, "quote_volume": 70.445, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 309.6, "quote_volume": 45.2016, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 330.1, "quote_volume": 48.1946, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 319.0, "quote_volume": 46.574, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 1628.3, "quote_volume": 237.7318, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775258100000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1517.0, "quote_volume": 222.7405, "trades": 4, "taker_buy_quote": 184.9995}, {"ts": 1775258160000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 578.7, "quote_volume": 84.8104, "trades": 4, "taker_buy_quote": 47.0694}, {"ts": 1775258280000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 2352.0, "quote_volume": 345.1055, "trades": 11, "taker_buy_quote": 251.8845}, {"ts": 1775258340000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 655.8, "quote_volume": 96.1442, "trades": 4, "taker_buy_quote": 58.4178}, {"ts": 1775258400000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 609.9, "quote_volume": 89.483, "trades": 4, "taker_buy_quote": 64.3272}, {"ts": 1775258460000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 966.5, "quote_volume": 141.8171, "trades": 6, "taker_buy_quote": 104.0907}, {"ts": 1775258520000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 792.5, "quote_volume": 116.2391, "trades": 5, "taker_buy_quote": 78.5127}, {"ts": 1775258580000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 1028.5, "quote_volume": 150.9309, "trades": 5, "taker_buy_quote": 113.1753}, {"ts": 1775258640000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 661.2, "quote_volume": 96.938, "trades": 4, "taker_buy_quote": 59.2116}, {"ts": 1775258700000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 776.8, "quote_volume": 113.9312, "trades": 5, "taker_buy_quote": 76.2048}, {"ts": 1775258760000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 709.7, "quote_volume": 104.1536, "trades": 5, "taker_buy_quote": 78.9978}, {"ts": 1775258820000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 885.6, "quote_volume": 129.9246, "trades": 6, "taker_buy_quote": 92.169}, {"ts": 1775258880000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.147, "volume": 860.7, "quote_volume": 126.2051, "trades": 6, "taker_buy_quote": 79.8063}, {"ts": 1775258940000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1746.2, "quote_volume": 255.3169, "trades": 5, "taker_buy_quote": 54.6399}, {"ts": 1775259000000, "open": 0.147, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 335.0, "quote_volume": 48.9865, "trades": 4, "taker_buy_quote": 11.2455}, {"ts": 1775259060000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775259120000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 347.0, "quote_volume": 50.696, "trades": 5, "taker_buy_quote": 4.998}, {"ts": 1775259360000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 868.5, "quote_volume": 126.801, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 317.1, "quote_volume": 46.2966, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 366.9, "quote_volume": 53.5674, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.146, "high": 0.147, "low": 0.146, "close": 0.146, "volume": 1877.4, "quote_volume": 275.7194, "trades": 4, "taker_buy_quote": 237.993}, {"ts": 1775259960000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 316.4, "quote_volume": 46.1944, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 917.8, "quote_volume": 133.9988, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.4, "quote_volume": 37.7264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260620000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 258.5, "quote_volume": 37.741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 315.8, "quote_volume": 46.1068, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.146, "high": 0.146, "low": 0.146, "close": 0.146, "volume": 172.3, "quote_volume": 25.1558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.147, "high": 0.15, "low": 0.146, "close": 0.149, "volume": 2780371.7, "quote_volume": 412342.9784, "trades": 2341, "taker_buy_quote": 286976.1624}, {"ts": 1775260860000, "open": 0.149, "high": 0.151, "low": 0.148, "close": 0.15, "volume": 1048099.4, "quote_volume": 156534.788, "trades": 972, "taker_buy_quote": 97447.1424}, {"ts": 1775260920000, "open": 0.148, "high": 0.152, "low": 0.147, "close": 0.147, "volume": 784658.3, "quote_volume": 117035.4444, "trades": 1238, "taker_buy_quote": 56869.573}, {"ts": 1775260980000, "open": 0.148, "high": 0.149, "low": 0.147, "close": 0.148, "volume": 107987.3, "quote_volume": 15988.4928, "trades": 260, "taker_buy_quote": 11600.5887}, {"ts": 1775261040000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 95376.2, "quote_volume": 14169.5551, "trades": 129, "taker_buy_quote": 7992.7623}, {"ts": 1775261100000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.148, "volume": 9864.3, "quote_volume": 1460.27, "trades": 24, "taker_buy_quote": 52.6864}, {"ts": 1775261160000, "open": 0.148, "high": 0.149, "low": 0.148, "close": 0.149, "volume": 38731.2, "quote_volume": 5768.5971, "trades": 61, "taker_buy_quote": 3002.6033}, {"ts": 1775261220000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 47154.5, "quote_volume": 7026.2392, "trades": 53, "taker_buy_quote": 3986.4604}, {"ts": 1775261280000, "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 19541.5, "quote_volume": 2931.4357, "trades": 56, "taker_buy_quote": 2371.828}, {"ts": 1775261340000, "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 50879.2, "quote_volume": 7631.8382, "trades": 70, "taker_buy_quote": 4880.9385}, {"ts": 1775261400000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 7907.1, "quote_volume": 1186.1313, "trades": 7, "taker_buy_quote": 10.0113}, {"ts": 1775261460000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 73631.5, "quote_volume": 11118.1842, "trades": 93, "taker_buy_quote": 7802.5022}, {"ts": 1775261520000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 98496.3, "quote_volume": 14873.034, "trades": 120, "taker_buy_quote": 8063.1152}, {"ts": 1775261580000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 106720.0, "quote_volume": 16105.963, "trades": 108, "taker_buy_quote": 1041.2507}, {"ts": 1775261640000, "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 39838.9, "quote_volume": 6022.038, "trades": 50, "taker_buy_quote": 5780.9229}, {"ts": 1775261700000, "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 275844.6, "quote_volume": 41647.1879, "trades": 284, "taker_buy_quote": 9595.6564}, {"ts": 1775261760000, "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.152, "volume": 220493.1, "quote_volume": 33304.5375, "trades": 357, "taker_buy_quote": 12746.7882}, {"ts": 1775261820000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 195535.8, "quote_volume": 29675.6706, "trades": 192, "taker_buy_quote": 22764.2496}, {"ts": 1775261880000, "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 547428.5, "quote_volume": 83100.7497, "trades": 368, "taker_buy_quote": 48042.6829}, {"ts": 1775261940000, "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 140843.4, "quote_volume": 21413.2177, "trades": 124, "taker_buy_quote": 10662.2382}, {"ts": 1775262000000, "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 151442.9, "quote_volume": 23075.1281, "trades": 118, "taker_buy_quote": 21963.0398}, {"ts": 1775262060000, "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 49291.3, "quote_volume": 7473.7405, "trades": 64, "taker_buy_quote": 3188.9369}, {"ts": 1775262120000, "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 354849.5, "quote_volume": 54079.7634, "trades": 193, "taker_buy_quote": 42061.5476}, {"ts": 1775262180000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 85426.6, "quote_volume": 13048.4965, "trades": 99, "taker_buy_quote": 2864.619}, {"ts": 1775262240000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 106967.0, "quote_volume": 16232.4531, "trades": 49, "taker_buy_quote": 5493.5536}, {"ts": 1775262300000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 257.2, "quote_volume": 38.8372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 4522.3, "quote_volume": 687.2173, "trades": 6, "taker_buy_quote": 661.2}, {"ts": 1775262420000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.4, "quote_volume": 39.0184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 38469.8, "quote_volume": 5847.2373, "trades": 24, "taker_buy_quote": 5790.82}, {"ts": 1775262540000, "open": 0.152, "high": 0.152, "low": 0.149, "close": 0.151, "volume": 244742.0, "quote_volume": 36784.1899, "trades": 88, "taker_buy_quote": 12252.0982}, {"ts": 1775262600000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 24080.9, "quote_volume": 3606.8726, "trades": 12, "taker_buy_quote": 45.675}, {"ts": 1775262660000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 103561.9, "quote_volume": 15485.0366, "trades": 70, "taker_buy_quote": 8147.025}, {"ts": 1775262720000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 1636.6, "quote_volume": 246.7092, "trades": 3, "taker_buy_quote": 184.0992}, {"ts": 1775262780000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 2620.8, "quote_volume": 395.6547, "trades": 2, "taker_buy_quote": 382.7397}, {"ts": 1775262840000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 458.5, "quote_volume": 68.975, "trades": 4, "taker_buy_quote": 30.2}, {"ts": 1775262960000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 28379.7, "quote_volume": 4256.7827, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 710.6, "quote_volume": 105.8794, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 47121.1, "quote_volume": 7068.165, "trades": 38, "taker_buy_quote": 7027.425}, {"ts": 1775263140000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 24497.6, "quote_volume": 3699.0515, "trades": 28, "taker_buy_quote": 3686.1365}, {"ts": 1775263200000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 19859.2, "quote_volume": 2998.7392, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.4, "quote_volume": 25.86, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 1013.3, "quote_volume": 152.1093, "trades": 5, "taker_buy_quote": 17.2593}, {"ts": 1775263380000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 5260.5, "quote_volume": 794.077, "trades": 8, "taker_buy_quote": 755.302}, {"ts": 1775263440000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 450.5, "quote_volume": 67.6449, "trades": 5, "taker_buy_quote": 10.5549}, {"ts": 1775263500000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 367.9, "quote_volume": 55.2943, "trades": 5, "taker_buy_quote": 16.5043}, {"ts": 1775263560000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263620000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 92377.5, "quote_volume": 13856.4528, "trades": 42, "taker_buy_quote": 5874.525}, {"ts": 1775263740000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 104839.8, "quote_volume": 15725.97, "trades": 42, "taker_buy_quote": 10665.915}, {"ts": 1775263800000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 86.2, "quote_volume": 12.93, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 43988.0, "quote_volume": 6598.1138, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 639.9, "quote_volume": 95.8127, "trades": 4, "taker_buy_quote": 70.14}, {"ts": 1775263980000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 100325.2, "quote_volume": 15046.0756, "trades": 36, "taker_buy_quote": 5379.495}, {"ts": 1775264100000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 40573.4, "quote_volume": 6086.01, "trades": 14, "taker_buy_quote": 6086.01}, {"ts": 1775264160000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775264460000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 117469.0, "quote_volume": 17614.3689, "trades": 45, "taker_buy_quote": 6888.705}, {"ts": 1775264520000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 758.4, "quote_volume": 113.0016, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 55875.3, "quote_volume": 8381.2088, "trades": 30, "taker_buy_quote": 6112.77}, {"ts": 1775264700000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 62161.6, "quote_volume": 9324.24, "trades": 22, "taker_buy_quote": 5884.695}, {"ts": 1775264760000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 83389.9, "quote_volume": 12508.485, "trades": 34, "taker_buy_quote": 8394.33}, {"ts": 1775264820000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 86.2, "quote_volume": 12.93, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 1513.7, "quote_volume": 227.2496, "trades": 5, "taker_buy_quote": 29.3846}, {"ts": 1775265060000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 8076.3, "quote_volume": 1211.445, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775265120000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 18755.4, "quote_volume": 2813.31, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 14839.7, "quote_volume": 2225.7827, "trades": 9, "taker_buy_quote": 13.77}, {"ts": 1775265240000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 133258.8, "quote_volume": 19988.82, "trades": 30, "taker_buy_quote": 11070.825}, {"ts": 1775265300000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 952.1, "quote_volume": 143.6809, "trades": 2, "taker_buy_quote": 130.7509}, {"ts": 1775265360000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265420000, "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 40789.4, "quote_volume": 6115.651, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775265480000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 58104.2, "quote_volume": 8657.5258, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.5, "quote_volume": 38.5165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.6, "quote_volume": 38.5314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 258.4, "quote_volume": 38.5016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 172.3, "quote_volume": 25.6727, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 0.149, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 74239.7, "quote_volume": 11135.6966, "trades": 37, "taker_buy_quote": 6154.95}, {"ts": 1775266020000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 43582.0, "quote_volume": 6537.3, "trades": 10, "taker_buy_quote": 6537.3}, {"ts": 1775266080000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 86.1, "quote_volume": 12.915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 16217.6, "quote_volume": 2448.5992, "trades": 6, "taker_buy_quote": 2409.8392}, {"ts": 1775266320000, "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 2122.7, "quote_volume": 319.3802, "trades": 5, "taker_buy_quote": 147.2552}, {"ts": 1775266380000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775266440000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.4, "quote_volume": 38.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 2389.5, "quote_volume": 358.425, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775266620000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 308.2, "quote_volume": 46.23, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 258.5, "quote_volume": 38.775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 172.3, "quote_volume": 25.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.15, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 200588.0, "quote_volume": 30289.421, "trades": 111, "taker_buy_quote": 28285.627}, {"ts": 1775266860000, "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 185249.9, "quote_volume": 27993.7112, "trades": 122, "taker_buy_quote": 22041.607}, {"ts": 1775266920000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 6391.7, "quote_volume": 965.1467, "trades": 8, "taker_buy_quote": 772.4556}, {"ts": 1775266980000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 48209.2, "quote_volume": 7286.2912, "trades": 21, "taker_buy_quote": 1018.704}, {"ts": 1775267040000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 95360.5, "quote_volume": 14406.1775, "trades": 30, "taker_buy_quote": 6644.5661}, {"ts": 1775267100000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 17628.6, "quote_volume": 2673.9344, "trades": 10, "taker_buy_quote": 1826.4016}, {"ts": 1775267160000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 20705.5, "quote_volume": 3146.9776, "trades": 8, "taker_buy_quote": 3107.9592}, {"ts": 1775267220000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.5, "quote_volume": 39.0335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.5, "quote_volume": 39.0335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 13662.4, "quote_volume": 2076.4264, "trades": 7, "taker_buy_quote": 2037.408}, {"ts": 1775267400000, "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 258.5, "quote_volume": 39.0335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 183399.5, "quote_volume": 27876.6379, "trades": 93, "taker_buy_quote": 27863.6368}, {"ts": 1775267520000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 107232.0, "quote_volume": 16299.264, "trades": 110, "taker_buy_quote": 16299.264}, {"ts": 1775267580000, "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 122523.8, "quote_volume": 18636.4292, "trades": 140, "taker_buy_quote": 17331.018}, {"ts": 1775267640000, "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 77096.9, "quote_volume": 11732.9684, "trades": 83, "taker_buy_quote": 9203.1326}, {"ts": 1775267700000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 4157.3, "quote_volume": 634.789, "trades": 6, "taker_buy_quote": 440.5482}, {"ts": 1775267760000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 258.5, "quote_volume": 39.292, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 68846.6, "quote_volume": 10464.7464, "trades": 39, "taker_buy_quote": 9.6696}, {"ts": 1775267880000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 16163.2, "quote_volume": 2460.5782, "trades": 8, "taker_buy_quote": 577.0854}, {"ts": 1775267940000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 33893.3, "quote_volume": 5185.4164, "trades": 18, "taker_buy_quote": 5146.1244}, {"ts": 1775268000000, "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 15359.1, "quote_volume": 2344.3089, "trades": 10, "taker_buy_quote": 1488.0321}, {"ts": 1775268060000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 1303.6, "quote_volume": 198.9722, "trades": 5, "taker_buy_quote": 126.225}, {"ts": 1775268120000, "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 4048.5, "quote_volume": 617.455, "trades": 5, "taker_buy_quote": 318.699}, {"ts": 1775268180000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 258.6, "quote_volume": 39.3072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268240000, "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 258.5, "quote_volume": 39.292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 146668.2, "quote_volume": 22440.2346, "trades": 65, "taker_buy_quote": 18303.1299}, {"ts": 1775268360000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 6579.6, "quote_volume": 1006.6788, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 12557.5, "quote_volume": 1921.2975, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 33441.0, "quote_volume": 5116.473, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 553.8, "quote_volume": 84.7314, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 258.5, "quote_volume": 39.5505, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 258.4, "quote_volume": 39.5352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 172.3, "quote_volume": 26.3619, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 258.5, "quote_volume": 39.5505, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 258.4, "quote_volume": 39.5352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 258.6, "quote_volume": 39.5658, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775268960000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 3991.9, "quote_volume": 611.8076, "trades": 12, "taker_buy_quote": 161.2226}, {"ts": 1775269020000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 708.6, "quote_volume": 108.5259, "trades": 6, "taker_buy_quote": 16.9554}, {"ts": 1775269080000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 836.5, "quote_volume": 128.0277, "trades": 4, "taker_buy_quote": 6.6528}, {"ts": 1775269140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 258.4, "quote_volume": 39.5352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775269200000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 95115.5, "quote_volume": 14647.6147, "trades": 44, "taker_buy_quote": 12350.0916}, {"ts": 1775269260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 84611.0, "quote_volume": 13070.1296, "trades": 54, "taker_buy_quote": 12114.5212}, {"ts": 1775269380000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 56443.9, "quote_volume": 8736.7019, "trades": 29, "taker_buy_quote": 5063.974}, {"ts": 1775269440000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 952.0, "quote_volume": 147.3877, "trades": 4, "taker_buy_quote": 120.8535}, {"ts": 1775269500000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 606.5, "quote_volume": 93.8352, "trades": 4, "taker_buy_quote": 67.301}, {"ts": 1775269560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 537.5, "quote_volume": 82.775, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 5252.6, "quote_volume": 808.9004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 100586.6, "quote_volume": 15489.4281, "trades": 29, "taker_buy_quote": 4885.0032}, {"ts": 1775269740000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 29968.2, "quote_volume": 4614.8443, "trades": 20, "taker_buy_quote": 4568.6872}, {"ts": 1775269800000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 65614.2, "quote_volume": 10109.8659, "trades": 12, "taker_buy_quote": 818.2605}, {"ts": 1775269860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 129.5, "quote_volume": 19.943, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775269920000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 903.6, "quote_volume": 139.7995, "trades": 4, "taker_buy_quote": 99.9905}, {"ts": 1775269980000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 82676.8, "quote_volume": 12814.4889, "trades": 33, "taker_buy_quote": 10071.9465}, {"ts": 1775270040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 44.2, "quote_volume": 6.8068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 117190.0, "quote_volume": 18164.3639, "trades": 62, "taker_buy_quote": 10965.9865}, {"ts": 1775270160000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 1111.1, "quote_volume": 172.0757, "trades": 3, "taker_buy_quote": 149.7765}, {"ts": 1775270220000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 83013.4, "quote_volume": 12918.9127, "trades": 37, "taker_buy_quote": 12095.7542}, {"ts": 1775270280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 637.7, "quote_volume": 99.2228, "trades": 4, "taker_buy_quote": 59.1708}, {"ts": 1775270400000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 4814.6, "quote_volume": 750.8192, "trades": 8, "taker_buy_quote": 710.7672}, {"ts": 1775270460000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 4710.8, "quote_volume": 734.2263, "trades": 10, "taker_buy_quote": 632.1588}, {"ts": 1775270520000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 94983.9, "quote_volume": 14722.5686, "trades": 25, "taker_buy_quote": 2570.3826}, {"ts": 1775270580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3108.5, "quote_volume": 481.8175, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775270640000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 3211.2, "quote_volume": 497.7799, "trades": 6, "taker_buy_quote": 6.8484}, {"ts": 1775270700000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 973.1, "quote_volume": 151.6313, "trades": 4, "taker_buy_quote": 124.9248}, {"ts": 1775270760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3417.2, "quote_volume": 529.666, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775270820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 13789.5, "quote_volume": 2137.3725, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775270880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 258.4, "quote_volume": 40.052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 10842.4, "quote_volume": 1680.572, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775271000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 928.4, "quote_volume": 143.902, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775271060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 172.3, "quote_volume": 26.7065, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 4540.8, "quote_volume": 706.824, "trades": 5, "taker_buy_quote": 468.0}, {"ts": 1775271180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 911.4, "quote_volume": 141.267, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 32360.6, "quote_volume": 5015.893, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 388.4, "quote_volume": 60.202, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 258.4, "quote_volume": 40.052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 402.6, "quote_volume": 62.499, "trades": 5, "taker_buy_quote": 14.976}, {"ts": 1775271480000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 32050.5, "quote_volume": 4968.0195, "trades": 21, "taker_buy_quote": 29.952}, {"ts": 1775271540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 6877.9, "quote_volume": 1066.0745, "trades": 11, "taker_buy_quote": 594.89}, {"ts": 1775271600000, "open": 0.154, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 40629.6, "quote_volume": 6297.3722, "trades": 16, "taker_buy_quote": 6230.3332}, {"ts": 1775271660000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 1874.3, "quote_volume": 291.0062, "trades": 6, "taker_buy_quote": 76.3932}, {"ts": 1775271720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3771.9, "quote_volume": 584.6445, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 91104.8, "quote_volume": 14212.8134, "trades": 27, "taker_buy_quote": 13820.8946}, {"ts": 1775271840000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 37694.1, "quote_volume": 5880.1935, "trades": 19, "taker_buy_quote": 50.0136}, {"ts": 1775271900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 4513.2, "quote_volume": 699.546, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775271960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1388.1, "quote_volume": 215.1555, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 258.5, "quote_volume": 40.0675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775272080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 5489.0, "quote_volume": 850.795, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 34952.3, "quote_volume": 5417.4084, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 87133.1, "quote_volume": 13505.5444, "trades": 23, "taker_buy_quote": 7306.3435}, {"ts": 1775272260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 13362.5, "quote_volume": 2071.1875, "trades": 2, "taker_buy_quote": 2057.8265}, {"ts": 1775272320000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 640.0, "quote_volume": 99.6678, "trades": 3, "taker_buy_quote": 72.9768}, {"ts": 1775272380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 258.5, "quote_volume": 40.0675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 1639.7, "quote_volume": 255.5348, "trades": 4, "taker_buy_quote": 215.4828}, {"ts": 1775272500000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 60224.0, "quote_volume": 9393.2043, "trades": 58, "taker_buy_quote": 5899.842}, {"ts": 1775272560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 86.1, "quote_volume": 13.3455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 61028.8, "quote_volume": 9520.3205, "trades": 58, "taker_buy_quote": 6181.188}, {"ts": 1775272680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 6864.8, "quote_volume": 1070.9088, "trades": 12, "taker_buy_quote": 966.2172}, {"ts": 1775272740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 86.1, "quote_volume": 13.3455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 258.4, "quote_volume": 40.052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 61012.7, "quote_volume": 9500.3989, "trades": 41, "taker_buy_quote": 5398.77}, {"ts": 1775272920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 134.6, "quote_volume": 20.9976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 172.3, "quote_volume": 26.8788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 25779.8, "quote_volume": 4042.1598, "trades": 18, "taker_buy_quote": 3220.227}, {"ts": 1775273100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 17345.4, "quote_volume": 2705.8824, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 472.2, "quote_volume": 73.6632, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 7206.2, "quote_volume": 1124.1672, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775273280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 43334.6, "quote_volume": 6760.1114, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775273400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 36689.6, "quote_volume": 5723.5776, "trades": 13, "taker_buy_quote": 5683.2516}, {"ts": 1775273460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 86.2, "quote_volume": 13.4472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 11292.9, "quote_volume": 1762.6255, "trades": 9, "taker_buy_quote": 146.4967}, {"ts": 1775273580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.4, "quote_volume": 40.3104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 369.8, "quote_volume": 57.7461, "trades": 5, "taker_buy_quote": 8.9961}, {"ts": 1775273700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 918.9, "quote_volume": 143.3898, "trades": 5, "taker_buy_quote": 6.4998}, {"ts": 1775273880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 220.6, "quote_volume": 34.4136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775273940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.6, "quote_volume": 40.3416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.6, "quote_volume": 40.3416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.4, "quote_volume": 40.3104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1636.0, "quote_volume": 255.216, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.4, "quote_volume": 40.3104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 124964.5, "quote_volume": 19494.3246, "trades": 55, "taker_buy_quote": 3745.0296}, {"ts": 1775274420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 258.5, "quote_volume": 40.0675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1173.5, "quote_volume": 181.8925, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 316.1, "quote_volume": 48.9955, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1003.9, "quote_volume": 155.6045, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 7172.3, "quote_volume": 1111.7065, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2716.7, "quote_volume": 421.0885, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775274780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 14655.0, "quote_volume": 2271.525, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 1577.5, "quote_volume": 242.9815, "trades": 6, "taker_buy_quote": 7.2075}, {"ts": 1775274900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 15711.8, "quote_volume": 2419.6172, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775274960000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 76931.1, "quote_volume": 11845.7502, "trades": 51, "taker_buy_quote": 11594.9526}, {"ts": 1775275020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 313.4, "quote_volume": 48.577, "trades": 1, "taker_buy_quote": 48.577}, {"ts": 1775275080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 86.2, "quote_volume": 13.2748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 126661.0, "quote_volume": 19505.7078, "trades": 21, "taker_buy_quote": 8007.7228}, {"ts": 1775275200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 172.3, "quote_volume": 26.5342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275260000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 105115.7, "quote_volume": 16292.7612, "trades": 46, "taker_buy_quote": 11574.0515}, {"ts": 1775275320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 417.4, "quote_volume": 64.697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 172.3, "quote_volume": 26.7065, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 172.3, "quote_volume": 26.7065, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 66441.8, "quote_volume": 10364.1809, "trades": 29, "taker_buy_quote": 10232.0088}, {"ts": 1775275560000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 4856.0, "quote_volume": 758.5552, "trades": 14, "taker_buy_quote": 605.488}, {"ts": 1775275620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 634.5, "quote_volume": 98.982, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 20504.2, "quote_volume": 3198.6552, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775275800000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 10095.6, "quote_volume": 1584.0196, "trades": 7, "taker_buy_quote": 1429.642}, {"ts": 1775275860000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 628.9, "quote_volume": 98.565, "trades": 3, "taker_buy_quote": 71.6862}, {"ts": 1775275920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.4, "quote_volume": 40.3104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775275980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.4, "quote_volume": 40.3104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.4, "quote_volume": 40.3104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 623.4, "quote_volume": 97.2504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 628.0, "quote_volume": 98.3375, "trades": 5, "taker_buy_quote": 58.0115}, {"ts": 1775276340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 322.0, "quote_volume": 50.232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 17513.3, "quote_volume": 2749.3296, "trades": 10, "taker_buy_quote": 2709.0036}, {"ts": 1775276460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.4, "quote_volume": 40.3104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 258.5, "quote_volume": 40.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 7873.1, "quote_volume": 1230.197, "trades": 7, "taker_buy_quote": 312.9638}, {"ts": 1775276700000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 44941.2, "quote_volume": 7055.6822, "trades": 33, "taker_buy_quote": 5492.0013}, {"ts": 1775276760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 119.7, "quote_volume": 18.7929, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 27568.0, "quote_volume": 4355.4007, "trades": 11, "taker_buy_quote": 4301.5026}, {"ts": 1775276880000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 30436.9, "quote_volume": 4802.411, "trades": 34, "taker_buy_quote": 3663.5144}, {"ts": 1775276940000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 3221.2, "quote_volume": 508.7311, "trades": 6, "taker_buy_quote": 474.4266}, {"ts": 1775277000000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 598.0, "quote_volume": 94.2255, "trades": 4, "taker_buy_quote": 53.641}, {"ts": 1775277060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 172.2, "quote_volume": 27.0354, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775277120000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 21111.0, "quote_volume": 3335.3657, "trades": 22, "taker_buy_quote": 2969.373}, {"ts": 1775277180000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 11110.9, "quote_volume": 1765.1164, "trades": 12, "taker_buy_quote": 1525.4778}, {"ts": 1775277240000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 6609.8, "quote_volume": 1050.6997, "trades": 5, "taker_buy_quote": 1009.8567}, {"ts": 1775277300000, "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 92354.3, "quote_volume": 14684.6015, "trades": 59, "taker_buy_quote": 4962.1487}, {"ts": 1775277360000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 3809.8, "quote_volume": 605.4061, "trades": 10, "taker_buy_quote": 549.7743}, {"ts": 1775277420000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1448.3, "quote_volume": 230.1074, "trades": 6, "taker_buy_quote": 202.884}, {"ts": 1775277480000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 564.3, "quote_volume": 89.4651, "trades": 4, "taker_buy_quote": 48.6063}, {"ts": 1775277540000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 7883.8, "quote_volume": 1246.6863, "trades": 9, "taker_buy_quote": 166.2981}, {"ts": 1775277600000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 110704.7, "quote_volume": 17491.1703, "trades": 27, "taker_buy_quote": 680.506}, {"ts": 1775277660000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 10036.2, "quote_volume": 1585.4612, "trades": 8, "taker_buy_quote": 1544.8924}, {"ts": 1775277720000, "open": 0.157, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 44528.2, "quote_volume": 7036.006, "trades": 19, "taker_buy_quote": 7008.9549}, {"ts": 1775277780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6729.3, "quote_volume": 1069.9587, "trades": 1, "taker_buy_quote": 1069.9587}, {"ts": 1775277840000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1436.5, "quote_volume": 228.3174, "trades": 3, "taker_buy_quote": 214.7136}, {"ts": 1775277900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 50753.2, "quote_volume": 8019.0056, "trades": 21, "taker_buy_quote": 4641.6292}, {"ts": 1775277960000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1785.9, "quote_volume": 283.0887, "trades": 8, "taker_buy_quote": 145.7235}, {"ts": 1775278020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 29475.4, "quote_volume": 4690.725, "trades": 35, "taker_buy_quote": 4630.8748}, {"ts": 1775278140000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 2858.7, "quote_volume": 454.642, "trades": 5, "taker_buy_quote": 17.392}, {"ts": 1775278200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 428.0, "quote_volume": 68.052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 8731.7, "quote_volume": 1396.8135, "trades": 5, "taker_buy_quote": 1355.712}, {"ts": 1775278320000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 2280.6, "quote_volume": 364.5405, "trades": 5, "taker_buy_quote": 308.016}, {"ts": 1775278380000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 22576.9, "quote_volume": 3589.641, "trades": 15, "taker_buy_quote": 544.4955}, {"ts": 1775278440000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 732.0, "quote_volume": 115.8132, "trades": 6, "taker_buy_quote": 24.9948}, {"ts": 1775278500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 93834.6, "quote_volume": 14919.7014, "trades": 34, "taker_buy_quote": 10764.7929}, {"ts": 1775278560000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 18751.5, "quote_volume": 2981.4024, "trades": 9, "taker_buy_quote": 73.0605}, {"ts": 1775278620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 580.5, "quote_volume": 91.719, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3676.1, "quote_volume": 580.8238, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 93725.5, "quote_volume": 14902.2684, "trades": 26, "taker_buy_quote": 8519.9037}, {"ts": 1775278860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 17513.8, "quote_volume": 2784.6942, "trades": 8, "taker_buy_quote": 2515.4436}, {"ts": 1775278920000, "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 16736.5, "quote_volume": 2661.0084, "trades": 6, "taker_buy_quote": 12.368}, {"ts": 1775278980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775279040000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 24149.6, "quote_volume": 3839.7002, "trades": 13, "taker_buy_quote": 2348.0166}, {"ts": 1775279100000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 160.7, "quote_volume": 25.6476, "trades": 3, "taker_buy_quote": 15.408}, {"ts": 1775279160000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 159358.0, "quote_volume": 25496.8902, "trades": 82, "taker_buy_quote": 8497.152}, {"ts": 1775279220000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 84668.8, "quote_volume": 13555.6895, "trades": 56, "taker_buy_quote": 13555.6895}, {"ts": 1775279280000, "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 240510.4, "quote_volume": 38626.7862, "trades": 121, "taker_buy_quote": 38576.9119}, {"ts": 1775279340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 134107.2, "quote_volume": 21457.152, "trades": 54, "taker_buy_quote": 9029.136}, {"ts": 1775279400000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 64174.1, "quote_volume": 10330.9614, "trades": 47, "taker_buy_quote": 8369.8748}, {"ts": 1775279460000, "open": 0.161, "high": 0.163, "low": 0.16, "close": 0.163, "volume": 250672.5, "quote_volume": 40554.0924, "trades": 143, "taker_buy_quote": 21800.6552}, {"ts": 1775279520000, "open": 0.162, "high": 0.163, "low": 0.159, "close": 0.161, "volume": 889713.0, "quote_volume": 143335.3484, "trades": 595, "taker_buy_quote": 61464.9107}, {"ts": 1775279580000, "open": 0.161, "high": 0.163, "low": 0.16, "close": 0.162, "volume": 195114.7, "quote_volume": 31588.7644, "trades": 143, "taker_buy_quote": 14832.9793}, {"ts": 1775279640000, "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 110674.9, "quote_volume": 17946.4502, "trades": 142, "taker_buy_quote": 10821.7276}, {"ts": 1775279700000, "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 179472.5, "quote_volume": 29150.8153, "trades": 126, "taker_buy_quote": 20137.527}, {"ts": 1775279760000, "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 214495.2, "quote_volume": 34972.7735, "trades": 198, "taker_buy_quote": 11340.551}, {"ts": 1775279820000, "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 347575.1, "quote_volume": 56861.266, "trades": 328, "taker_buy_quote": 26305.9014}, {"ts": 1775279880000, "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 315060.5, "quote_volume": 51607.9393, "trades": 225, "taker_buy_quote": 34040.0024}, {"ts": 1775279940000, "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 195552.8, "quote_volume": 32043.4361, "trades": 147, "taker_buy_quote": 9594.8597}, {"ts": 1775280000000, "open": 0.165, "high": 0.168, "low": 0.164, "close": 0.168, "volume": 588377.9, "quote_volume": 98033.2395, "trades": 457, "taker_buy_quote": 48569.1027}, {"ts": 1775280060000, "open": 0.166, "high": 0.169, "low": 0.165, "close": 0.165, "volume": 458545.5, "quote_volume": 76525.6879, "trades": 343, "taker_buy_quote": 33304.8071}, {"ts": 1775280120000, "open": 0.167, "high": 0.17, "low": 0.165, "close": 0.167, "volume": 589133.9, "quote_volume": 98552.2582, "trades": 464, "taker_buy_quote": 53600.2297}, {"ts": 1775280180000, "open": 0.167, "high": 0.171, "low": 0.167, "close": 0.171, "volume": 530763.5, "quote_volume": 89711.8505, "trades": 391, "taker_buy_quote": 41760.7808}, {"ts": 1775280240000, "open": 0.169, "high": 0.172, "low": 0.169, "close": 0.169, "volume": 398710.5, "quote_volume": 68062.49, "trades": 384, "taker_buy_quote": 27613.9708}, {"ts": 1775280300000, "open": 0.169, "high": 0.172, "low": 0.168, "close": 0.17, "volume": 471025.3, "quote_volume": 80215.5428, "trades": 453, "taker_buy_quote": 32610.1096}, {"ts": 1775280360000, "open": 0.17, "high": 0.173, "low": 0.169, "close": 0.171, "volume": 385103.2, "quote_volume": 65876.5672, "trades": 424, "taker_buy_quote": 33576.9566}, {"ts": 1775280420000, "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 644338.5, "quote_volume": 111190.5853, "trades": 569, "taker_buy_quote": 48261.5875}, {"ts": 1775280480000, "open": 0.173, "high": 0.173, "low": 0.17, "close": 0.173, "volume": 197824.1, "quote_volume": 33993.7302, "trades": 210, "taker_buy_quote": 15103.5618}, {"ts": 1775280540000, "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 358661.5, "quote_volume": 61746.159, "trades": 314, "taker_buy_quote": 32094.5654}, {"ts": 1775280600000, "open": 0.171, "high": 0.173, "low": 0.169, "close": 0.171, "volume": 237045.8, "quote_volume": 40421.0582, "trades": 243, "taker_buy_quote": 16787.0451}, {"ts": 1775280660000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 173950.9, "quote_volume": 29783.1811, "trades": 251, "taker_buy_quote": 9889.8771}, {"ts": 1775280720000, "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.17, "volume": 225110.1, "quote_volume": 38544.8146, "trades": 207, "taker_buy_quote": 21284.9279}, {"ts": 1775280780000, "open": 0.171, "high": 0.171, "low": 0.168, "close": 0.168, "volume": 103386.6, "quote_volume": 17514.1972, "trades": 108, "taker_buy_quote": 5814.5961}, {"ts": 1775280840000, "open": 0.169, "high": 0.17, "low": 0.167, "close": 0.168, "volume": 147158.2, "quote_volume": 24830.6179, "trades": 119, "taker_buy_quote": 10268.212}, {"ts": 1775280900000, "open": 0.168, "high": 0.172, "low": 0.167, "close": 0.17, "volume": 620779.2, "quote_volume": 104876.5408, "trades": 273, "taker_buy_quote": 73990.6082}, {"ts": 1775280960000, "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 175464.9, "quote_volume": 29551.0492, "trades": 117, "taker_buy_quote": 12950.0138}, {"ts": 1775281020000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 142880.8, "quote_volume": 24100.4613, "trades": 138, "taker_buy_quote": 7776.7025}, {"ts": 1775281080000, "open": 0.168, "high": 0.169, "low": 0.164, "close": 0.165, "volume": 547028.5, "quote_volume": 90607.4945, "trades": 318, "taker_buy_quote": 14397.2191}, {"ts": 1775281140000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 120998.0, "quote_volume": 19944.8389, "trades": 64, "taker_buy_quote": 13053.9075}, {"ts": 1775281200000, "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 185381.9, "quote_volume": 30861.3845, "trades": 69, "taker_buy_quote": 26900.7395}, {"ts": 1775281260000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 77286.9, "quote_volume": 12896.3184, "trades": 34, "taker_buy_quote": 7506.2275}, {"ts": 1775281320000, "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.164, "volume": 66375.2, "quote_volume": 10964.6021, "trades": 32, "taker_buy_quote": 2463.6077}, {"ts": 1775281380000, "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 121716.1, "quote_volume": 20066.3294, "trades": 50, "taker_buy_quote": 4202.7797}, {"ts": 1775281440000, "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 52566.4, "quote_volume": 8673.3573, "trades": 27, "taker_buy_quote": 1488.5895}, {"ts": 1775281500000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 27158.8, "quote_volume": 4502.8837, "trades": 23, "taker_buy_quote": 3599.1622}, {"ts": 1775281560000, "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 37745.9, "quote_volume": 6241.1061, "trades": 19, "taker_buy_quote": 65.2139}, {"ts": 1775281620000, "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 62897.2, "quote_volume": 10378.0036, "trades": 29, "taker_buy_quote": 5110.3035}, {"ts": 1775281680000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 28255.2, "quote_volume": 4662.4583, "trades": 16, "taker_buy_quote": 306.8873}, {"ts": 1775281740000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 46858.8, "quote_volume": 7719.2984, "trades": 27, "taker_buy_quote": 1827.9614}, {"ts": 1775281800000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 19852.0, "quote_volume": 3274.9975, "trades": 17, "taker_buy_quote": 699.8145}, {"ts": 1775281860000, "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 55165.6, "quote_volume": 9106.1657, "trades": 27, "taker_buy_quote": 5141.4216}, {"ts": 1775281920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 11777.4, "quote_volume": 1943.271, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775281980000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 102522.7, "quote_volume": 17014.4651, "trades": 43, "taker_buy_quote": 13302.4598}, {"ts": 1775282040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 83903.5, "quote_volume": 13946.5321, "trades": 92, "taker_buy_quote": 7888.6277}, {"ts": 1775282100000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 96867.9, "quote_volume": 16086.3087, "trades": 92, "taker_buy_quote": 12833.8977}, {"ts": 1775282160000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 30094.4, "quote_volume": 5009.1823, "trades": 24, "taker_buy_quote": 4996.9149}, {"ts": 1775282220000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 153444.7, "quote_volume": 25627.8281, "trades": 141, "taker_buy_quote": 22200.7055}, {"ts": 1775282280000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 251975.9, "quote_volume": 42105.3474, "trades": 116, "taker_buy_quote": 33369.2061}, {"ts": 1775282340000, "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.165, "volume": 100836.6, "quote_volume": 16795.7519, "trades": 64, "taker_buy_quote": 3393.7726}, {"ts": 1775282400000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 136627.8, "quote_volume": 22650.1882, "trades": 82, "taker_buy_quote": 11592.0906}, {"ts": 1775282460000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 12522.8, "quote_volume": 2079.3589, "trades": 7, "taker_buy_quote": 95.8747}, {"ts": 1775282520000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 100572.1, "quote_volume": 16800.0435, "trades": 39, "taker_buy_quote": 12387.159}, {"ts": 1775282580000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 103327.1, "quote_volume": 17358.0689, "trades": 72, "taker_buy_quote": 14357.6938}, {"ts": 1775282640000, "open": 0.167, "high": 0.17, "low": 0.167, "close": 0.169, "volume": 86726.0, "quote_volume": 14654.761, "trades": 89, "taker_buy_quote": 12649.9294}, {"ts": 1775282700000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 63044.8, "quote_volume": 10650.9351, "trades": 40, "taker_buy_quote": 4800.1871}, {"ts": 1775282760000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 43694.9, "quote_volume": 7356.575, "trades": 27, "taker_buy_quote": 2692.3728}, {"ts": 1775282820000, "open": 0.169, "high": 0.17, "low": 0.167, "close": 0.168, "volume": 44230.2, "quote_volume": 7450.6, "trades": 36, "taker_buy_quote": 1430.2262}, {"ts": 1775282880000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2194.5, "quote_volume": 366.6908, "trades": 12, "taker_buy_quote": 35.1624}, {"ts": 1775282940000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 103677.1, "quote_volume": 17313.6344, "trades": 98, "taker_buy_quote": 8805.6595}, {"ts": 1775283000000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 125543.3, "quote_volume": 20935.305, "trades": 63, "taker_buy_quote": 9969.1446}, {"ts": 1775283060000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 91107.2, "quote_volume": 15203.6882, "trades": 55, "taker_buy_quote": 4774.5337}, {"ts": 1775283120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 84514.4, "quote_volume": 14090.3024, "trades": 36, "taker_buy_quote": 4725.5155}, {"ts": 1775283180000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 179144.6, "quote_volume": 29948.5009, "trades": 72, "taker_buy_quote": 21646.8711}, {"ts": 1775283240000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 42601.8, "quote_volume": 7119.5378, "trades": 31, "taker_buy_quote": 1356.0042}, {"ts": 1775283300000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 63820.2, "quote_volume": 10657.8996, "trades": 34, "taker_buy_quote": 4983.1631}, {"ts": 1775283360000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 169657.1, "quote_volume": 28332.6619, "trades": 62, "taker_buy_quote": 17131.8453}, {"ts": 1775283420000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 97566.6, "quote_volume": 16329.7488, "trades": 41, "taker_buy_quote": 9807.8503}, {"ts": 1775283480000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 74764.8, "quote_volume": 12635.5265, "trades": 46, "taker_buy_quote": 6840.9559}, {"ts": 1775283540000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 74947.9, "quote_volume": 12668.0037, "trades": 34, "taker_buy_quote": 5420.6922}, {"ts": 1775283600000, "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 166848.4, "quote_volume": 27923.968, "trades": 100, "taker_buy_quote": 5774.3467}, {"ts": 1775283660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 61518.3, "quote_volume": 10262.9718, "trades": 48, "taker_buy_quote": 7508.9319}, {"ts": 1775283720000, "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 59799.5, "quote_volume": 10042.3108, "trades": 38, "taker_buy_quote": 8791.9433}, {"ts": 1775283780000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 134987.1, "quote_volume": 22811.9755, "trades": 122, "taker_buy_quote": 14515.3762}, {"ts": 1775283840000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 42153.9, "quote_volume": 7120.1324, "trades": 25, "taker_buy_quote": 78.2}, {"ts": 1775283900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 192962.7, "quote_volume": 32747.8465, "trades": 121, "taker_buy_quote": 19294.8225}, {"ts": 1775283960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 19915.6, "quote_volume": 3369.4592, "trades": 33, "taker_buy_quote": 632.876}, {"ts": 1775284020000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 4540.5, "quote_volume": 767.79, "trades": 10, "taker_buy_quote": 75.735}, {"ts": 1775284080000, "open": 0.169, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 111810.9, "quote_volume": 19117.6728, "trades": 103, "taker_buy_quote": 9509.6226}, {"ts": 1775284140000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 24605.5, "quote_volume": 4202.8909, "trades": 22, "taker_buy_quote": 3412.4589}, {"ts": 1775284200000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 89805.9, "quote_volume": 15368.0556, "trades": 64, "taker_buy_quote": 8492.6044}, {"ts": 1775284260000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 54070.8, "quote_volume": 9206.0351, "trades": 72, "taker_buy_quote": 870.6768}, {"ts": 1775284320000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 4218.9, "quote_volume": 715.4037, "trades": 9, "taker_buy_quote": 409.632}, {"ts": 1775284380000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 17765.4, "quote_volume": 3002.5829, "trades": 27, "taker_buy_quote": 39.151}, {"ts": 1775284440000, "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 198109.6, "quote_volume": 33469.2476, "trades": 88, "taker_buy_quote": 11425.6719}, {"ts": 1775284500000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 48910.4, "quote_volume": 8313.5846, "trades": 43, "taker_buy_quote": 6284.339}, {"ts": 1775284560000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 64718.5, "quote_volume": 11039.7471, "trades": 48, "taker_buy_quote": 10091.1168}, {"ts": 1775284620000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 149366.4, "quote_volume": 25310.9145, "trades": 89, "taker_buy_quote": 9886.9947}, {"ts": 1775284680000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 48105.9, "quote_volume": 8128.4989, "trades": 32, "taker_buy_quote": 4214.86}, {"ts": 1775284740000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7365.7, "quote_volume": 1244.9676, "trades": 10, "taker_buy_quote": 27.931}, {"ts": 1775284800000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 123900.2, "quote_volume": 20926.4586, "trades": 60, "taker_buy_quote": 7201.6139}, {"ts": 1775284860000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 56265.8, "quote_volume": 9452.8151, "trades": 27, "taker_buy_quote": 27.1583}, {"ts": 1775284920000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 78488.6, "quote_volume": 13301.8614, "trades": 53, "taker_buy_quote": 11767.7092}, {"ts": 1775284980000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 167100.9, "quote_volume": 28567.0439, "trades": 81, "taker_buy_quote": 15228.5931}, {"ts": 1775285040000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 41148.2, "quote_volume": 6995.2764, "trades": 29, "taker_buy_quote": 582.4684}, {"ts": 1775285100000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 29000.1, "quote_volume": 4929.9012, "trades": 22, "taker_buy_quote": 4282.079}, {"ts": 1775285160000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 177704.8, "quote_volume": 30281.2525, "trades": 138, "taker_buy_quote": 12975.2031}, {"ts": 1775285220000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 48224.2, "quote_volume": 8198.054, "trades": 31, "taker_buy_quote": 1756.4481}, {"ts": 1775285280000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 38783.6, "quote_volume": 6592.3288, "trades": 34, "taker_buy_quote": 4756.566}, {"ts": 1775285340000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2517.9, "quote_volume": 427.9692, "trades": 6, "taker_buy_quote": 415.497}, {"ts": 1775285400000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 34643.2, "quote_volume": 5850.2551, "trades": 30, "taker_buy_quote": 1072.0684}, {"ts": 1775285460000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 111719.4, "quote_volume": 18858.9208, "trades": 47, "taker_buy_quote": 7667.2258}, {"ts": 1775285520000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 145077.1, "quote_volume": 24659.9942, "trades": 65, "taker_buy_quote": 9325.8685}, {"ts": 1775285580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 153.5, "quote_volume": 25.9415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 54894.7, "quote_volume": 9331.9514, "trades": 33, "taker_buy_quote": 5604.441}, {"ts": 1775285700000, "open": 0.17, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 244603.4, "quote_volume": 42032.1465, "trades": 191, "taker_buy_quote": 24695.0519}, {"ts": 1775285760000, "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 79984.7, "quote_volume": 13786.0396, "trades": 85, "taker_buy_quote": 5385.8946}, {"ts": 1775285820000, "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 79588.2, "quote_volume": 13688.5719, "trades": 61, "taker_buy_quote": 6977.4443}, {"ts": 1775285880000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 23840.0, "quote_volume": 4100.6925, "trades": 16, "taker_buy_quote": 2369.5297}, {"ts": 1775285940000, "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 53214.8, "quote_volume": 9153.8131, "trades": 63, "taker_buy_quote": 5897.8272}, {"ts": 1775286000000, "open": 0.171, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 172682.3, "quote_volume": 29829.6405, "trades": 153, "taker_buy_quote": 18405.9539}, {"ts": 1775286060000, "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 161439.8, "quote_volume": 27975.3319, "trades": 125, "taker_buy_quote": 15137.2119}, {"ts": 1775286120000, "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.175, "volume": 155945.1, "quote_volume": 27148.6293, "trades": 143, "taker_buy_quote": 15295.7809}, {"ts": 1775286180000, "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 179170.7, "quote_volume": 31323.4729, "trades": 257, "taker_buy_quote": 20552.0978}, {"ts": 1775286240000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 266946.0, "quote_volume": 47251.9289, "trades": 257, "taker_buy_quote": 20292.3374}, {"ts": 1775286300000, "open": 0.177, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 180765.7, "quote_volume": 31869.5359, "trades": 154, "taker_buy_quote": 21252.9971}, {"ts": 1775286360000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 124483.3, "quote_volume": 21821.061, "trades": 83, "taker_buy_quote": 12916.5233}, {"ts": 1775286420000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 121025.2, "quote_volume": 21168.6541, "trades": 78, "taker_buy_quote": 6828.4216}, {"ts": 1775286480000, "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 91618.8, "quote_volume": 15930.8908, "trades": 86, "taker_buy_quote": 4828.5641}, {"ts": 1775286540000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 58823.6, "quote_volume": 10179.1095, "trades": 45, "taker_buy_quote": 1782.0488}, {"ts": 1775286600000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 120671.9, "quote_volume": 20748.0152, "trades": 111, "taker_buy_quote": 6909.4575}, {"ts": 1775286660000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 69665.9, "quote_volume": 11938.5585, "trades": 53, "taker_buy_quote": 1955.8464}, {"ts": 1775286720000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 42106.8, "quote_volume": 7183.2746, "trades": 47, "taker_buy_quote": 2609.5284}, {"ts": 1775286780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 55532.5, "quote_volume": 9420.299, "trades": 53, "taker_buy_quote": 1432.522}, {"ts": 1775286840000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 151480.6, "quote_volume": 25773.898, "trades": 73, "taker_buy_quote": 15403.3844}, {"ts": 1775286900000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 68069.3, "quote_volume": 11571.6627, "trades": 91, "taker_buy_quote": 3531.614}, {"ts": 1775286960000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 72986.4, "quote_volume": 12514.7275, "trades": 45, "taker_buy_quote": 12319.5707}, {"ts": 1775287020000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 75238.2, "quote_volume": 12866.4408, "trades": 32, "taker_buy_quote": 6374.2675}, {"ts": 1775287080000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2918.7, "quote_volume": 501.6019, "trades": 11, "taker_buy_quote": 430.7224}, {"ts": 1775287140000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 33836.3, "quote_volume": 5787.1609, "trades": 24, "taker_buy_quote": 198.4192}, {"ts": 1775287200000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 30937.2, "quote_volume": 5290.2393, "trades": 22, "taker_buy_quote": 2868.0697}, {"ts": 1775287260000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 28212.5, "quote_volume": 4807.3117, "trades": 23, "taker_buy_quote": 1912.9257}, {"ts": 1775287320000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 64137.8, "quote_volume": 10966.7742, "trades": 25, "taker_buy_quote": 9275.7069}, {"ts": 1775287380000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4346.2, "quote_volume": 742.7089, "trades": 7, "taker_buy_quote": 659.1879}, {"ts": 1775287440000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 32492.2, "quote_volume": 5556.0185, "trades": 26, "taker_buy_quote": 3307.8753}, {"ts": 1775287500000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5087.7, "quote_volume": 865.7852, "trades": 8, "taker_buy_quote": 149.8302}, {"ts": 1775287560000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4246.1, "quote_volume": 724.3375, "trades": 9, "taker_buy_quote": 427.5855}, {"ts": 1775287620000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 44988.0, "quote_volume": 7648.0942, "trades": 28, "taker_buy_quote": 854.7752}, {"ts": 1775287680000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1284.3, "quote_volume": 219.1993, "trades": 7, "taker_buy_quote": 148.4793}, {"ts": 1775287740000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 20871.2, "quote_volume": 3559.2729, "trades": 12, "taker_buy_quote": 1909.8819}, {"ts": 1775287800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 97535.2, "quote_volume": 16580.984, "trades": 29, "taker_buy_quote": 5023.738}, {"ts": 1775287860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 59378.3, "quote_volume": 10094.311, "trades": 35, "taker_buy_quote": 4079.167}, {"ts": 1775287920000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 15541.6, "quote_volume": 2645.3366, "trades": 11, "taker_buy_quote": 558.2466}, {"ts": 1775287980000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 93239.2, "quote_volume": 15839.1611, "trades": 68, "taker_buy_quote": 8478.1477}, {"ts": 1775288040000, "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 103449.5, "quote_volume": 17500.0174, "trades": 87, "taker_buy_quote": 4572.3642}, {"ts": 1775288100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 12427.3, "quote_volume": 2100.2137, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 49979.1, "quote_volume": 8496.447, "trades": 40, "taker_buy_quote": 5327.426}, {"ts": 1775288220000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7383.2, "quote_volume": 1247.8197, "trades": 9, "taker_buy_quote": 10.013}, {"ts": 1775288280000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 73173.2, "quote_volume": 12363.4639, "trades": 39, "taker_buy_quote": 2185.3123}, {"ts": 1775288340000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 73620.4, "quote_volume": 12434.0971, "trades": 47, "taker_buy_quote": 7534.7225}, {"ts": 1775288400000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 62132.6, "quote_volume": 10481.8877, "trades": 39, "taker_buy_quote": 3779.1442}, {"ts": 1775288460000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 22225.4, "quote_volume": 3747.3225, "trades": 22, "taker_buy_quote": 453.0204}, {"ts": 1775288520000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 33757.2, "quote_volume": 5701.9928, "trades": 29, "taker_buy_quote": 3103.8202}, {"ts": 1775288580000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 20695.9, "quote_volume": 3497.1297, "trades": 19, "taker_buy_quote": 3162.159}, {"ts": 1775288640000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 37513.2, "quote_volume": 6336.9117, "trades": 45, "taker_buy_quote": 4175.0312}, {"ts": 1775288700000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 4492.6, "quote_volume": 760.0704, "trades": 11, "taker_buy_quote": 139.57}, {"ts": 1775288760000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 16097.5, "quote_volume": 2732.9345, "trades": 17, "taker_buy_quote": 2117.69}, {"ts": 1775288820000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 29254.9, "quote_volume": 4944.0186, "trades": 26, "taker_buy_quote": 2010.1874}, {"ts": 1775288880000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 34915.9, "quote_volume": 5897.5186, "trades": 24, "taker_buy_quote": 2789.6661}, {"ts": 1775288940000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 25950.4, "quote_volume": 4362.7823, "trades": 21, "taker_buy_quote": 526.4519}, {"ts": 1775289000000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 28908.9, "quote_volume": 4858.4583, "trades": 29, "taker_buy_quote": 297.9639}, {"ts": 1775289060000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 21498.3, "quote_volume": 3613.1069, "trades": 15, "taker_buy_quote": 235.3325}, {"ts": 1775289120000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 25348.9, "quote_volume": 4258.2856, "trades": 30, "taker_buy_quote": 3427.8336}, {"ts": 1775289180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9509.5, "quote_volume": 1597.596, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 8856.3, "quote_volume": 1487.8584, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 13549.4, "quote_volume": 2276.8666, "trades": 13, "taker_buy_quote": 95.8906}, {"ts": 1775289360000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 55156.3, "quote_volume": 9247.0674, "trades": 48, "taker_buy_quote": 4129.9677}, {"ts": 1775289420000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3011.1, "quote_volume": 505.5564, "trades": 10, "taker_buy_quote": 454.0536}, {"ts": 1775289480000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2871.9, "quote_volume": 481.4634, "trades": 8, "taker_buy_quote": 311.8248}, {"ts": 1775289540000, "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 20383.0, "quote_volume": 3425.4995, "trades": 23, "taker_buy_quote": 1195.005}, {"ts": 1775289600000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 39431.0, "quote_volume": 6622.4083, "trades": 59, "taker_buy_quote": 2103.3264}, {"ts": 1775289660000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 3044.9, "quote_volume": 508.6283, "trades": 6, "taker_buy_quote": 21.84}, {"ts": 1775289720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 36674.5, "quote_volume": 6124.6415, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 31854.7, "quote_volume": 5319.7349, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4375.6, "quote_volume": 734.7182, "trades": 7, "taker_buy_quote": 670.824}, {"ts": 1775289900000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2166.8, "quote_volume": 361.9747, "trades": 7, "taker_buy_quote": 20.0088}, {"ts": 1775289960000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 582.4, "quote_volume": 97.6217, "trades": 5, "taker_buy_quote": 60.6312}, {"ts": 1775290020000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1114.2, "quote_volume": 186.4634, "trades": 6, "taker_buy_quote": 65.856}, {"ts": 1775290080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 412.9, "quote_volume": 68.9543, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 905.6, "quote_volume": 151.9193, "trades": 5, "taker_buy_quote": 114.9288}, {"ts": 1775290200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 221.5, "quote_volume": 36.9905, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775290260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 78288.4, "quote_volume": 13074.1628, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 42215.6, "quote_volume": 7050.1116, "trades": 28, "taker_buy_quote": 4273.1688}, {"ts": 1775290380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5082.4, "quote_volume": 848.7608, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2649.5, "quote_volume": 442.4665, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 9086.5, "quote_volume": 1517.8458, "trades": 11, "taker_buy_quote": 67.2504}, {"ts": 1775290560000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5081.5, "quote_volume": 849.8927, "trades": 8, "taker_buy_quote": 215.4096}, {"ts": 1775290620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 30669.7, "quote_volume": 5121.8399, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 70502.4, "quote_volume": 11844.1904, "trades": 58, "taker_buy_quote": 10666.1352}, {"ts": 1775290740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7921.7, "quote_volume": 1330.8456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 20369.2, "quote_volume": 3442.1383, "trades": 12, "taker_buy_quote": 3399.0463}, {"ts": 1775290860000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 61732.9, "quote_volume": 10429.9316, "trades": 61, "taker_buy_quote": 9369.191}, {"ts": 1775290920000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 217576.9, "quote_volume": 36944.557, "trades": 86, "taker_buy_quote": 20684.0228}, {"ts": 1775290980000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 13372.2, "quote_volume": 2272.8853, "trades": 14, "taker_buy_quote": 89.981}, {"ts": 1775291040000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7744.1, "quote_volume": 1315.8811, "trades": 12, "taker_buy_quote": 1211.794}, {"ts": 1775291100000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 398.0, "quote_volume": 67.4384, "trades": 4, "taker_buy_quote": 29.988}, {"ts": 1775291160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 411.5, "quote_volume": 69.5435, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 333.4, "quote_volume": 56.3446, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 36713.2, "quote_volume": 6204.5631, "trades": 22, "taker_buy_quote": 5.491}, {"ts": 1775291340000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 339.0, "quote_volume": 57.4085, "trades": 5, "taker_buy_quote": 19.975}, {"ts": 1775291400000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 60971.0, "quote_volume": 10365.2523, "trades": 28, "taker_buy_quote": 10278.7111}, {"ts": 1775291460000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4503.5, "quote_volume": 769.9463, "trades": 10, "taker_buy_quote": 744.0723}, {"ts": 1775291520000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6752.0, "quote_volume": 1154.3705, "trades": 10, "taker_buy_quote": 1116.7155}, {"ts": 1775291580000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 67527.4, "quote_volume": 11479.4365, "trades": 31, "taker_buy_quote": 1289.348}, {"ts": 1775291640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6217.8, "quote_volume": 1050.8082, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 33581.0, "quote_volume": 5674.1578, "trades": 35, "taker_buy_quote": 2403.504}, {"ts": 1775291760000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 4427.5, "quote_volume": 748.9442, "trades": 12, "taker_buy_quote": 118.439}, {"ts": 1775291820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4431.5, "quote_volume": 748.9235, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 29181.4, "quote_volume": 4927.6983, "trades": 21, "taker_buy_quote": 1080.4508}, {"ts": 1775291940000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 10622.5, "quote_volume": 1791.8769, "trades": 10, "taker_buy_quote": 1233.1761}, {"ts": 1775292000000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 4207.4, "quote_volume": 707.2028, "trades": 14, "taker_buy_quote": 60.7724}, {"ts": 1775292060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4562.0, "quote_volume": 766.416, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 21193.8, "quote_volume": 3560.5584, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 4527.7, "quote_volume": 760.9731, "trades": 10, "taker_buy_quote": 53.9955}, {"ts": 1775292240000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 60115.7, "quote_volume": 10163.2861, "trades": 39, "taker_buy_quote": 9905.0359}, {"ts": 1775292300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1225.4, "quote_volume": 207.0926, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 13852.1, "quote_volume": 2354.0193, "trades": 25, "taker_buy_quote": 1938.68}, {"ts": 1775292420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 738.0, "quote_volume": 124.722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2997.7, "quote_volume": 506.6113, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 28537.2, "quote_volume": 4822.8168, "trades": 21, "taker_buy_quote": 143.1054}, {"ts": 1775292600000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 19103.7, "quote_volume": 3228.4515, "trades": 22, "taker_buy_quote": 1823.7466}, {"ts": 1775292660000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 12238.6, "quote_volume": 2067.3822, "trades": 17, "taker_buy_quote": 152.3704}, {"ts": 1775292720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1807.4, "quote_volume": 303.6432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 4250.1, "quote_volume": 714.1026, "trades": 7, "taker_buy_quote": 14.5002}, {"ts": 1775292840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 984.1, "quote_volume": 165.3288, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 914.5, "quote_volume": 153.636, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 16945.7, "quote_volume": 2861.4961, "trades": 19, "taker_buy_quote": 2453.035}, {"ts": 1775293020000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 36252.9, "quote_volume": 6127.7651, "trades": 25, "taker_buy_quote": 970.3745}, {"ts": 1775293080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 21526.7, "quote_volume": 3638.0123, "trades": 10, "taker_buy_quote": 1559.6503}, {"ts": 1775293140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 147.7, "quote_volume": 24.8136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 112959.7, "quote_volume": 19168.6963, "trades": 56, "taker_buy_quote": 19121.6253}, {"ts": 1775293260000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 4316.5, "quote_volume": 732.2444, "trades": 10, "taker_buy_quote": 430.4273}, {"ts": 1775293320000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 23994.5, "quote_volume": 4085.5015, "trades": 8, "taker_buy_quote": 1100.6415}, {"ts": 1775293380000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 31955.6, "quote_volume": 5432.308, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775293440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4678.7, "quote_volume": 790.7003, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775293500000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 14589.4, "quote_volume": 2481.7855, "trades": 17, "taker_buy_quote": 2406.1472}, {"ts": 1775293560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 185.4, "quote_volume": 31.7034, "trades": 2, "taker_buy_quote": 31.7034}, {"ts": 1775293620000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 63696.6, "quote_volume": 10839.0429, "trades": 27, "taker_buy_quote": 2438.8441}, {"ts": 1775293680000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2191.1, "quote_volume": 370.4728, "trades": 7, "taker_buy_quote": 30.073}, {"ts": 1775293740000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 454.6, "quote_volume": 77.0604, "trades": 5, "taker_buy_quote": 39.61}, {"ts": 1775293800000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2002.6, "quote_volume": 338.8307, "trades": 8, "taker_buy_quote": 66.521}, {"ts": 1775293860000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1004.7, "quote_volume": 170.4428, "trades": 7, "taker_buy_quote": 110.245}, {"ts": 1775293920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 85825.7, "quote_volume": 14504.5433, "trades": 42, "taker_buy_quote": 3286.0698}, {"ts": 1775293980000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 699.3, "quote_volume": 118.2176, "trades": 6, "taker_buy_quote": 6.103}, {"ts": 1775294040000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 5386.3, "quote_volume": 910.2109, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775294100000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 475.0, "quote_volume": 79.9898, "trades": 5, "taker_buy_quote": 32.0762}, {"ts": 1775294160000, "open": 0.168, "high": 0.168, "low": 0.165, "close": 0.165, "volume": 151106.9, "quote_volume": 25206.2667, "trades": 81, "taker_buy_quote": 900.5959}, {"ts": 1775294220000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 55174.2, "quote_volume": 9154.7504, "trades": 32, "taker_buy_quote": 8467.2284}, {"ts": 1775294280000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 76444.3, "quote_volume": 12614.2369, "trades": 28, "taker_buy_quote": 2645.6299}, {"ts": 1775294340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 18847.1, "quote_volume": 3109.7715, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775294400000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 3834.8, "quote_volume": 632.8022, "trades": 10, "taker_buy_quote": 9.9932}, {"ts": 1775294460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 14895.7, "quote_volume": 2457.7905, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775294520000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 27060.4, "quote_volume": 4465.0023, "trades": 18, "taker_buy_quote": 6.0258}, {"ts": 1775294580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 26029.8, "quote_volume": 4294.917, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775294640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6305.1, "quote_volume": 1040.3415, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 19759.7, "quote_volume": 3263.3241, "trades": 11, "taker_buy_quote": 493.6176}, {"ts": 1775294760000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 4902.3, "quote_volume": 811.9103, "trades": 11, "taker_buy_quote": 503.1128}, {"ts": 1775294820000, "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 133159.1, "quote_volume": 22104.8463, "trades": 68, "taker_buy_quote": 17764.0972}, {"ts": 1775294880000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 16991.3, "quote_volume": 2820.6762, "trades": 15, "taker_buy_quote": 20.1068}, {"ts": 1775294940000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3135.0, "quote_volume": 518.7687, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775295000000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 50214.6, "quote_volume": 8341.7736, "trades": 27, "taker_buy_quote": 6237.9726}, {"ts": 1775295060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 22480.6, "quote_volume": 3731.7796, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775295120000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 27143.3, "quote_volume": 4480.6005, "trades": 20, "taker_buy_quote": 324.696}, {"ts": 1775295180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 10629.8, "quote_volume": 1753.917, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775295240000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 73501.1, "quote_volume": 12198.3437, "trades": 36, "taker_buy_quote": 9075.8674}, {"ts": 1775295300000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 66305.4, "quote_volume": 11006.5079, "trades": 22, "taker_buy_quote": 4363.2602}, {"ts": 1775295360000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 20918.9, "quote_volume": 3472.6571, "trades": 12, "taker_buy_quote": 2362.3661}, {"ts": 1775295420000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 588.4, "quote_volume": 97.7764, "trades": 4, "taker_buy_quote": 17.034}, {"ts": 1775295480000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 66599.5, "quote_volume": 11125.1024, "trades": 49, "taker_buy_quote": 7039.3314}, {"ts": 1775295540000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 243.2, "quote_volume": 40.4677, "trades": 3, "taker_buy_quote": 16.1155}, {"ts": 1775295600000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 34634.9, "quote_volume": 5783.3718, "trades": 12, "taker_buy_quote": 5674.3928}, {"ts": 1775295660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5219.3, "quote_volume": 871.2259, "trades": 13, "taker_buy_quote": 805.2907}, {"ts": 1775295720000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 302.3, "quote_volume": 50.2626, "trades": 5, "taker_buy_quote": 13.4936}, {"ts": 1775295780000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 58704.6, "quote_volume": 9803.4467, "trades": 33, "taker_buy_quote": 6090.1059}, {"ts": 1775295840000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 19350.8, "quote_volume": 3231.0841, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 938.2, "quote_volume": 156.0148, "trades": 6, "taker_buy_quote": 45.6912}, {"ts": 1775295960000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 652.7, "quote_volume": 108.7794, "trades": 5, "taker_buy_quote": 72.0104}, {"ts": 1775296020000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 42876.2, "quote_volume": 7161.6739, "trades": 25, "taker_buy_quote": 4103.911}, {"ts": 1775296080000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2456.7, "quote_volume": 409.6074, "trades": 4, "taker_buy_quote": 299.7984}, {"ts": 1775296140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 221.5, "quote_volume": 36.769, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 29243.7, "quote_volume": 4855.3335, "trades": 9, "taker_buy_quote": 146.8431}, {"ts": 1775296260000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2749.0, "quote_volume": 458.8615, "trades": 4, "taker_buy_quote": 422.0925}, {"ts": 1775296320000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 45630.3, "quote_volume": 7620.3196, "trades": 24, "taker_buy_quote": 4695.3981}, {"ts": 1775296380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 33718.4, "quote_volume": 5630.9728, "trades": 17, "taker_buy_quote": 2532.6886}, {"ts": 1775296440000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 55161.0, "quote_volume": 9213.1271, "trades": 30, "taker_buy_quote": 4580.3968}, {"ts": 1775296500000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2843.6, "quote_volume": 475.0009, "trades": 5, "taker_buy_quote": 20.1096}, {"ts": 1775296560000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 186834.5, "quote_volume": 31201.3936, "trades": 52, "taker_buy_quote": 17898.374}, {"ts": 1775296620000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 63276.2, "quote_volume": 10565.7428, "trades": 20, "taker_buy_quote": 299.264}, {"ts": 1775296680000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 57275.7, "quote_volume": 9560.8292, "trades": 27, "taker_buy_quote": 5712.9197}, {"ts": 1775296740000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 79493.1, "quote_volume": 13275.9457, "trades": 24, "taker_buy_quote": 3427.8054}, {"ts": 1775296800000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5588.5, "quote_volume": 933.4429, "trades": 8, "taker_buy_quote": 27.4512}, {"ts": 1775296860000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 63532.6, "quote_volume": 10610.087, "trades": 47, "taker_buy_quote": 3830.896}, {"ts": 1775296920000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 93539.5, "quote_volume": 15529.2079, "trades": 48, "taker_buy_quote": 294.0101}, {"ts": 1775296980000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1602.3, "quote_volume": 265.2756, "trades": 10, "taker_buy_quote": 138.7926}, {"ts": 1775297040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 29257.2, "quote_volume": 4827.438, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775297100000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 42101.9, "quote_volume": 6946.7834, "trades": 49, "taker_buy_quote": 3786.1455}, {"ts": 1775297160000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 636.7, "quote_volume": 104.9078, "trades": 4, "taker_buy_quote": 80.685}, {"ts": 1775297220000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2294.4, "quote_volume": 376.8308, "trades": 12, "taker_buy_quote": 90.618}, {"ts": 1775297280000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 4846.5, "quote_volume": 794.9169, "trades": 8, "taker_buy_quote": 14.9985}, {"ts": 1775297340000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2200.0, "quote_volume": 360.8801, "trades": 7, "taker_buy_quote": 13.2165}, {"ts": 1775297400000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3725.5, "quote_volume": 614.2131, "trades": 11, "taker_buy_quote": 533.1315}, {"ts": 1775297460000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 7770.8, "quote_volume": 1274.5324, "trades": 8, "taker_buy_quote": 19.998}, {"ts": 1775297520000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 118096.3, "quote_volume": 19353.721, "trades": 57, "taker_buy_quote": 174.5288}, {"ts": 1775297580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 15667.0, "quote_volume": 2553.721, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775297640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3021.6, "quote_volume": 492.5208, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775297700000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 8926.6, "quote_volume": 1460.7322, "trades": 18, "taker_buy_quote": 934.2096}, {"ts": 1775297760000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 8808.7, "quote_volume": 1436.7493, "trades": 14, "taker_buy_quote": 152.7168}, {"ts": 1775297820000, "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 68763.4, "quote_volume": 11277.4278, "trades": 34, "taker_buy_quote": 10798.7364}, {"ts": 1775297880000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 4298.0, "quote_volume": 705.0627, "trades": 5, "taker_buy_quote": 31.4655}, {"ts": 1775297940000, "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 106349.7, "quote_volume": 17441.9758, "trades": 52, "taker_buy_quote": 5272.0689}, {"ts": 1775298000000, "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 107016.3, "quote_volume": 17551.0252, "trades": 55, "taker_buy_quote": 13481.7015}, {"ts": 1775298060000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 71562.0, "quote_volume": 11736.8075, "trades": 33, "taker_buy_quote": 4617.0427}, {"ts": 1775298120000, "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 95454.2, "quote_volume": 15656.867, "trades": 87, "taker_buy_quote": 10425.226}, {"ts": 1775298180000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 35792.5, "quote_volume": 5871.0071, "trades": 83, "taker_buy_quote": 1802.0523}, {"ts": 1775298240000, "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 118428.6, "quote_volume": 19423.4575, "trades": 128, "taker_buy_quote": 10842.7484}, {"ts": 1775298300000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1047.6, "quote_volume": 172.1443, "trades": 7, "taker_buy_quote": 55.7535}, {"ts": 1775298360000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 485.7, "quote_volume": 79.919, "trades": 5, "taker_buy_quote": 43.593}, {"ts": 1775298420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 46596.8, "quote_volume": 7641.8752, "trades": 35, "taker_buy_quote": 149.568}, {"ts": 1775298480000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 56232.8, "quote_volume": 9222.3012, "trades": 48, "taker_buy_quote": 7050.0228}, {"ts": 1775298540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 336.9, "quote_volume": 55.2516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 11225.6, "quote_volume": 1841.1471, "trades": 8, "taker_buy_quote": 24.5355}, {"ts": 1775298660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 221.5, "quote_volume": 36.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775298720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 33905.1, "quote_volume": 5560.4364, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775298780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 34984.5, "quote_volume": 5737.458, "trades": 44, "taker_buy_quote": 165.9844}, {"ts": 1775298840000, "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 32117.4, "quote_volume": 5267.3009, "trades": 24, "taker_buy_quote": 290.434}, {"ts": 1775298900000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 343.4, "quote_volume": 56.4395, "trades": 4, "taker_buy_quote": 20.1135}, {"ts": 1775298960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1475.3, "quote_volume": 241.9492, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775299020000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 7813.2, "quote_volume": 1288.8826, "trades": 7, "taker_buy_quote": 1240.437}, {"ts": 1775299080000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 24825.3, "quote_volume": 4071.3854, "trades": 35, "taker_buy_quote": 5.973}, {"ts": 1775299140000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2120.4, "quote_volume": 347.9749, "trades": 8, "taker_buy_quote": 37.8345}, {"ts": 1775299200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 834.7, "quote_volume": 137.0127, "trades": 6, "taker_buy_quote": 20.1135}, {"ts": 1775299260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 639.0, "quote_volume": 104.796, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775299320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 15973.9, "quote_volume": 2619.7196, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775299380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 295.4, "quote_volume": 48.4456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775299440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1056.3, "quote_volume": 173.2332, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775299500000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2494.1, "quote_volume": 409.1543, "trades": 13, "taker_buy_quote": 20.1135}, {"ts": 1775299560000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2485.8, "quote_volume": 407.7384, "trades": 13, "taker_buy_quote": 11.088}, {"ts": 1775299620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1087.3, "quote_volume": 178.3172, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775299680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 267.5, "quote_volume": 43.87, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 659.3, "quote_volume": 108.1252, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775299800000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3375.4, "quote_volume": 553.7495, "trades": 9, "taker_buy_quote": 30.3435}, {"ts": 1775299860000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 13642.7, "quote_volume": 2250.824, "trades": 19, "taker_buy_quote": 2214.498}, {"ts": 1775299920000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 10367.8, "quote_volume": 1710.3916, "trades": 32, "taker_buy_quote": 1661.946}, {"ts": 1775299980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 221.5, "quote_volume": 36.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1832.9, "quote_volume": 300.5956, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775300100000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 31821.2, "quote_volume": 5219.1616, "trades": 43, "taker_buy_quote": 79.992}, {"ts": 1775300160000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 170541.5, "quote_volume": 27968.8772, "trades": 121, "taker_buy_quote": 4830.4616}, {"ts": 1775300220000, "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 58767.9, "quote_volume": 9637.3035, "trades": 441, "taker_buy_quote": 9491.3044}, {"ts": 1775300280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 26982.6, "quote_volume": 4425.1464, "trades": 22, "taker_buy_quote": 1926.098}, {"ts": 1775300340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4252.3, "quote_volume": 697.3772, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775300400000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 827.5, "quote_volume": 136.316, "trades": 4, "taker_buy_quote": 99.99}, {"ts": 1775300460000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 417.2, "quote_volume": 68.5427, "trades": 5, "taker_buy_quote": 20.1135}, {"ts": 1775300520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7250.8, "quote_volume": 1189.1312, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 422.6, "quote_volume": 69.3064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 740.3, "quote_volume": 121.4092, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775300700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2106.8, "quote_volume": 345.5152, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775300760000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1344.5, "quote_volume": 221.3098, "trades": 6, "taker_buy_quote": 133.947}, {"ts": 1775300820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 894.7, "quote_volume": 146.7308, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775300880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 305.1, "quote_volume": 50.0364, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775300940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 540.9, "quote_volume": 88.7076, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775301000000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1614.2, "quote_volume": 266.1214, "trades": 5, "taker_buy_quote": 229.779}, {"ts": 1775301060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8734.0, "quote_volume": 1432.376, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775301120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1063.7, "quote_volume": 174.4468, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1402.2, "quote_volume": 230.0338, "trades": 9, "taker_buy_quote": 12.045}, {"ts": 1775301240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 295.4, "quote_volume": 48.4456, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775301300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 397.8, "quote_volume": 65.2392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775301360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1700.9, "quote_volume": 278.9476, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 599.3, "quote_volume": 98.2852, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775301480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7298.9, "quote_volume": 1197.0196, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775301540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17690.3, "quote_volume": 2901.2092, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 108885.0, "quote_volume": 17965.8035, "trades": 74, "taker_buy_quote": 17929.4775}, {"ts": 1775301660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1331.1, "quote_volume": 218.3004, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 257.9, "quote_volume": 42.3319, "trades": 4, "taker_buy_quote": 5.9895}, {"ts": 1775301780000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 392.3, "quote_volume": 64.4342, "trades": 6, "taker_buy_quote": 16.005}, {"ts": 1775301840000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 353.3, "quote_volume": 58.0729, "trades": 4, "taker_buy_quote": 21.7305}, {"ts": 1775301900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 221.5, "quote_volume": 36.326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 479.3, "quote_volume": 78.7891, "trades": 6, "taker_buy_quote": 30.3435}, {"ts": 1775302020000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1449.6, "quote_volume": 238.9624, "trades": 5, "taker_buy_quote": 202.62}, {"ts": 1775302080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 267.1, "quote_volume": 43.8044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7267.5, "quote_volume": 1191.87, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775302200000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 23645.1, "quote_volume": 3877.7225, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775302260000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1245.1, "quote_volume": 203.561, "trades": 7, "taker_buy_quote": 99.9908}, {"ts": 1775302320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 295.4, "quote_volume": 48.1502, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775302380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1982.7, "quote_volume": 323.1801, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775302440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1757.5, "quote_volume": 286.4725, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 65290.0, "quote_volume": 10642.27, "trades": 38, "taker_buy_quote": 205.7712}, {"ts": 1775302560000, "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 33778.4, "quote_volume": 5494.9081, "trades": 27, "taker_buy_quote": 3701.7828}, {"ts": 1775302620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 73.9, "quote_volume": 12.0457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 20365.1, "quote_volume": 3321.6093, "trades": 19, "taker_buy_quote": 833.3328}, {"ts": 1775302740000, "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 93154.9, "quote_volume": 15090.5104, "trades": 64, "taker_buy_quote": 5064.4646}, {"ts": 1775302800000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2437.0, "quote_volume": 393.3594, "trades": 16, "taker_buy_quote": 162.3888}, {"ts": 1775302860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 15278.7, "quote_volume": 2459.8707, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775302920000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 93686.4, "quote_volume": 15090.1259, "trades": 60, "taker_buy_quote": 2118.5974}, {"ts": 1775302980000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 307.6, "quote_volume": 49.6589, "trades": 3, "taker_buy_quote": 21.9186}, {"ts": 1775303040000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 34643.3, "quote_volume": 5578.0713, "trades": 24, "taker_buy_quote": 3851.5073}, {"ts": 1775303100000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2816.3, "quote_volume": 454.4273, "trades": 10, "taker_buy_quote": 162.486}, {"ts": 1775303160000, "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 60940.8, "quote_volume": 9795.1508, "trades": 47, "taker_buy_quote": 4147.1029}, {"ts": 1775303220000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 20295.2, "quote_volume": 3271.2097, "trades": 21, "taker_buy_quote": 596.565}, {"ts": 1775303280000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 88507.6, "quote_volume": 14172.7762, "trades": 48, "taker_buy_quote": 537.8688}, {"ts": 1775303340000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 46790.5, "quote_volume": 7533.1816, "trades": 35, "taker_buy_quote": 5542.2157}, {"ts": 1775303400000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 9782.9, "quote_volume": 1565.4503, "trades": 5, "taker_buy_quote": 29.9943}, {"ts": 1775303460000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 3353.1, "quote_volume": 537.7068, "trades": 11, "taker_buy_quote": 194.9388}, {"ts": 1775303520000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 887.1, "quote_volume": 142.0602, "trades": 6, "taker_buy_quote": 19.9962}, {"ts": 1775303580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775303760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.3, "quote_volume": 27.568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 1866.1, "quote_volume": 299.6942, "trades": 7, "taker_buy_quote": 180.0302}, {"ts": 1775303880000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 40775.2, "quote_volume": 6561.753, "trades": 23, "taker_buy_quote": 6073.081}, {"ts": 1775303940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 34438.1, "quote_volume": 5575.3797, "trades": 43, "taker_buy_quote": 3646.5714}, {"ts": 1775304060000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 715.7, "quote_volume": 115.771, "trades": 3, "taker_buy_quote": 88.0146}, {"ts": 1775304120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775304180000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1030.2, "quote_volume": 166.6029, "trades": 5, "taker_buy_quote": 119.9934}, {"ts": 1775304240000, "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 93416.8, "quote_volume": 15130.8964, "trades": 74, "taker_buy_quote": 8895.7378}, {"ts": 1775304300000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 106592.9, "quote_volume": 17305.4294, "trades": 58, "taker_buy_quote": 7742.1482}, {"ts": 1775304360000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 9167.7, "quote_volume": 1485.1674, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 22737.4, "quote_volume": 3683.4292, "trades": 20, "taker_buy_quote": 2174.9875}, {"ts": 1775304480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 86.2, "quote_volume": 13.8782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775304600000, "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 130304.4, "quote_volume": 21109.3238, "trades": 89, "taker_buy_quote": 15107.1155}, {"ts": 1775304660000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 219.7, "quote_volume": 35.4308, "trades": 3, "taker_buy_quote": 9.5742}, {"ts": 1775304720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 31140.1, "quote_volume": 5013.5561, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775304780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 23418.5, "quote_volume": 3770.3785, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 908.5, "quote_volume": 146.2685, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775304900000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 3908.4, "quote_volume": 630.2524, "trades": 7, "taker_buy_quote": 162.0}, {"ts": 1775304960000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 59691.4, "quote_volume": 9609.404, "trades": 49, "taker_buy_quote": 1308.2699}, {"ts": 1775305020000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 802.6, "quote_volume": 128.447, "trades": 6, "taker_buy_quote": 4.991}, {"ts": 1775305080000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 461.3, "quote_volume": 74.0109, "trades": 4, "taker_buy_quote": 32.6669}, {"ts": 1775305140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 291.5, "quote_volume": 46.64, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 244.0, "quote_volume": 39.1117, "trades": 3, "taker_buy_quote": 11.5437}, {"ts": 1775305380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3196.6, "quote_volume": 511.456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 46576.5, "quote_volume": 7498.5581, "trades": 20, "taker_buy_quote": 7457.2141}, {"ts": 1775305620000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 118457.3, "quote_volume": 19071.84, "trades": 42, "taker_buy_quote": 8927.8257}, {"ts": 1775305680000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 265.4, "quote_volume": 42.5571, "trades": 3, "taker_buy_quote": 14.9891}, {"ts": 1775305740000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 38855.3, "quote_volume": 6255.531, "trades": 21, "taker_buy_quote": 6227.963}, {"ts": 1775305800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 6508.5, "quote_volume": 1041.36, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775306040000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 1193.3, "quote_volume": 191.8629, "trades": 6, "taker_buy_quote": 150.5189}, {"ts": 1775306100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 6485.1, "quote_volume": 1037.6788, "trades": 4, "taker_buy_quote": 10.1108}, {"ts": 1775306220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 305.1, "quote_volume": 48.816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 61891.7, "quote_volume": 9964.4775, "trades": 35, "taker_buy_quote": 3889.1804}, {"ts": 1775306340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 558.2, "quote_volume": 89.312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1067.3, "quote_volume": 170.768, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3081.1, "quote_volume": 492.976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 6508.7, "quote_volume": 1041.392, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 298.5, "quote_volume": 47.8001, "trades": 4, "taker_buy_quote": 6.4561}, {"ts": 1775306700000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 510.4, "quote_volume": 81.8692, "trades": 5, "taker_buy_quote": 33.0372}, {"ts": 1775306760000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 332.6, "quote_volume": 53.2531, "trades": 5, "taker_buy_quote": 5.9731}, {"ts": 1775306820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 305.1, "quote_volume": 48.816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 372.3, "quote_volume": 59.768, "trades": 3, "taker_buy_quote": 32.2}, {"ts": 1775307000000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 2318.9, "quote_volume": 373.0845, "trades": 7, "taker_buy_quote": 331.7405}, {"ts": 1775307060000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 383.7, "quote_volume": 61.5172, "trades": 4, "taker_buy_quote": 20.1572}, {"ts": 1775307120000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 639.8, "quote_volume": 102.7494, "trades": 6, "taker_buy_quote": 61.4054}, {"ts": 1775307180000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 2192.7, "quote_volume": 352.7662, "trades": 6, "taker_buy_quote": 311.4062}, {"ts": 1775307240000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 4497.6, "quote_volume": 723.8551, "trades": 6, "taker_buy_quote": 682.4951}, {"ts": 1775307300000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 234.4, "quote_volume": 37.5661, "trades": 3, "taker_buy_quote": 9.9981}, {"ts": 1775307360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 344.2, "quote_volume": 55.072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 305.1, "quote_volume": 48.816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775307480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775307540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32491.9, "quote_volume": 5198.704, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 4342.6, "quote_volume": 698.8222, "trades": 6, "taker_buy_quote": 644.9982}, {"ts": 1775307660000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 72802.0, "quote_volume": 11720.9496, "trades": 50, "taker_buy_quote": 6080.4548}, {"ts": 1775307720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307780000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 2941.8, "quote_volume": 476.3993, "trades": 7, "taker_buy_quote": 448.659}, {"ts": 1775307840000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 138283.8, "quote_volume": 22401.4395, "trades": 84, "taker_buy_quote": 12034.3806}, {"ts": 1775307900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 272.3, "quote_volume": 43.8403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307960000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 569.4, "quote_volume": 91.9844, "trades": 5, "taker_buy_quote": 50.382}, {"ts": 1775308020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 398.5, "quote_volume": 64.1585, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1697.0, "quote_volume": 273.217, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775308260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1181.1, "quote_volume": 190.1571, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 470.9, "quote_volume": 75.8149, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775308440000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 33110.0, "quote_volume": 5330.5376, "trades": 29, "taker_buy_quote": 20.4309}, {"ts": 1775308500000, "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 65210.8, "quote_volume": 10432.8456, "trades": 61, "taker_buy_quote": 2171.2461}, {"ts": 1775308560000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 6151.9, "quote_volume": 982.198, "trades": 17, "taker_buy_quote": 647.344}, {"ts": 1775308620000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 29962.7, "quote_volume": 4793.9457, "trades": 12, "taker_buy_quote": 4780.224}, {"ts": 1775308680000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 54203.2, "quote_volume": 8726.7792, "trades": 26, "taker_buy_quote": 8459.3421}, {"ts": 1775308740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 86.1, "quote_volume": 13.8621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 628.9, "quote_volume": 101.6233, "trades": 5, "taker_buy_quote": 60.0048}, {"ts": 1775308860000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 295.7, "quote_volume": 47.6449, "trades": 4, "taker_buy_quote": 6.0264}, {"ts": 1775308920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.2, "quote_volume": 27.7242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308980000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 100745.7, "quote_volume": 16219.9344, "trades": 58, "taker_buy_quote": 828.0552}, {"ts": 1775309040000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 35165.6, "quote_volume": 5661.5755, "trades": 11, "taker_buy_quote": 5633.9374}, {"ts": 1775309100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 86.1, "quote_volume": 13.8621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775309220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775309280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 774.5, "quote_volume": 124.6945, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775309340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309400000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 722.6, "quote_volume": 116.3386, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775309460000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 125178.9, "quote_volume": 20278.8957, "trades": 86, "taker_buy_quote": 10949.256}, {"ts": 1775309520000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 71936.8, "quote_volume": 11653.7986, "trades": 41, "taker_buy_quote": 3101.8348}, {"ts": 1775309580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 209.3, "quote_volume": 33.6973, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 29988.5, "quote_volume": 4857.9647, "trades": 19, "taker_buy_quote": 4830.2244}, {"ts": 1775309700000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 104124.1, "quote_volume": 16873.6572, "trades": 80, "taker_buy_quote": 6016.9356}, {"ts": 1775309760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 180.3, "quote_volume": 29.2086, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309820000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 125276.8, "quote_volume": 20422.0023, "trades": 83, "taker_buy_quote": 18637.0056}, {"ts": 1775309880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 107760.9, "quote_volume": 17565.0267, "trades": 37, "taker_buy_quote": 12297.5513}, {"ts": 1775309940000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 10130.4, "quote_volume": 1651.169, "trades": 4, "taker_buy_quote": 1637.2046}, {"ts": 1775310000000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 22237.0, "quote_volume": 3601.8226, "trades": 23, "taker_buy_quote": 186.9642}, {"ts": 1775310060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.2, "quote_volume": 27.7242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 85860.9, "quote_volume": 13827.7333, "trades": 35, "taker_buy_quote": 2980.8252}, {"ts": 1775310180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 9599.4, "quote_volume": 1545.5034, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 10080.8, "quote_volume": 1622.9227, "trades": 6, "taker_buy_quote": 7.1967}, {"ts": 1775310360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 55457.0, "quote_volume": 8897.96, "trades": 52, "taker_buy_quote": 3999.24}, {"ts": 1775310480000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 3378.0, "quote_volume": 542.3976, "trades": 7, "taker_buy_quote": 308.7336}, {"ts": 1775310540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775310600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310660000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 27204.8, "quote_volume": 4379.7144, "trades": 16, "taker_buy_quote": 4338.3704}, {"ts": 1775310720000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 6708.3, "quote_volume": 1075.191, "trades": 8, "taker_buy_quote": 299.943}, {"ts": 1775310780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 99049.0, "quote_volume": 15948.131, "trades": 98, "taker_buy_quote": 12721.7715}, {"ts": 1775310900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 170.9, "quote_volume": 27.5149, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310960000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 6410.5, "quote_volume": 1038.2425, "trades": 15, "taker_buy_quote": 996.624}, {"ts": 1775311020000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 3108.5, "quote_volume": 503.2686, "trades": 5, "taker_buy_quote": 453.6162}, {"ts": 1775311080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 3344.8, "quote_volume": 541.5992, "trades": 4, "taker_buy_quote": 499.9968}, {"ts": 1775311200000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 10293.6, "quote_volume": 1661.4614, "trades": 7, "taker_buy_quote": 679.0716}, {"ts": 1775311260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.4, "quote_volume": 27.7564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311320000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 5539.1, "quote_volume": 891.9342, "trades": 7, "taker_buy_quote": 22.5342}, {"ts": 1775311380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 37943.7, "quote_volume": 6108.9357, "trades": 30, "taker_buy_quote": 2316.1943}, {"ts": 1775311500000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 862.5, "quote_volume": 138.9867, "trades": 5, "taker_buy_quote": 20.1204}, {"ts": 1775311560000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 83908.2, "quote_volume": 13593.0423, "trades": 42, "taker_buy_quote": 9838.8756}, {"ts": 1775311620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 8666.0, "quote_volume": 1403.892, "trades": 16, "taker_buy_quote": 1403.892}, {"ts": 1775311680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775311800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 94127.6, "quote_volume": 15154.5436, "trades": 38, "taker_buy_quote": 4954.1149}, {"ts": 1775311860000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 17083.2, "quote_volume": 2750.309, "trades": 8, "taker_buy_quote": 205.758}, {"ts": 1775311920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 10312.7, "quote_volume": 1650.032, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 1300.0, "quote_volume": 208.1557, "trades": 8, "taker_buy_quote": 25.0677}, {"ts": 1775312040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 426.1, "quote_volume": 68.176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775312100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 5075.9, "quote_volume": 812.144, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775312160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 40338.6, "quote_volume": 6454.176, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775312220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1122.5, "quote_volume": 179.6, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775312280000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 867.9, "quote_volume": 138.8954, "trades": 6, "taker_buy_quote": 5.0554}, {"ts": 1775312340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 67338.7, "quote_volume": 10774.192, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775312400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1282.9, "quote_volume": 205.264, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775312460000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 2035.6, "quote_volume": 327.5593, "trades": 4, "taker_buy_quote": 299.9913}, {"ts": 1775312520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775312580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2408.7, "quote_volume": 385.392, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775312640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312760000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 289.5, "quote_volume": 46.351, "trades": 4, "taker_buy_quote": 4.991}, {"ts": 1775312820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.3, "quote_volume": 27.568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 745.8, "quote_volume": 119.328, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775312940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2972.4, "quote_volume": 475.584, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 320.6, "quote_volume": 51.3581, "trades": 5, "taker_buy_quote": 9.9981}, {"ts": 1775313060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3903.0, "quote_volume": 624.48, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 2124.4, "quote_volume": 341.7698, "trades": 5, "taker_buy_quote": 300.3938}, {"ts": 1775313240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1802.1, "quote_volume": 288.336, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775313300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1439.0, "quote_volume": 230.24, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 567.2, "quote_volume": 91.0608, "trades": 4, "taker_buy_quote": 49.7168}, {"ts": 1775313420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 912.5, "quote_volume": 146.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 7429.6, "quote_volume": 1188.736, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775313540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 67389.4, "quote_volume": 10782.304, "trades": 63, "taker_buy_quote": 6998.192}, {"ts": 1775313600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3704.9, "quote_volume": 592.784, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775313660000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 94556.1, "quote_volume": 15129.007, "trades": 111, "taker_buy_quote": 11856.463}, {"ts": 1775313720000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 635.4, "quote_volume": 102.1271, "trades": 3, "taker_buy_quote": 74.5591}, {"ts": 1775313780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1706.7, "quote_volume": 273.072, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775313900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2133.4, "quote_volume": 341.344, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775314020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 4295.9, "quote_volume": 687.344, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314080000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 149110.3, "quote_volume": 24006.4998, "trades": 69, "taker_buy_quote": 21600.0015}, {"ts": 1775314140000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 133103.2, "quote_volume": 21451.5462, "trades": 31, "taker_buy_quote": 6267.0244}, {"ts": 1775314200000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 10742.0, "quote_volume": 1729.2172, "trades": 7, "taker_buy_quote": 1690.0492}, {"ts": 1775314260000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 175836.7, "quote_volume": 28309.5364, "trades": 65, "taker_buy_quote": 25339.2909}, {"ts": 1775314320000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 129558.3, "quote_volume": 20861.5212, "trades": 80, "taker_buy_quote": 19674.7419}, {"ts": 1775314380000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 123337.3, "quote_volume": 19961.9703, "trades": 75, "taker_buy_quote": 19755.4395}, {"ts": 1775314440000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 131172.1, "quote_volume": 21249.6302, "trades": 76, "taker_buy_quote": 21209.3802}, {"ts": 1775314500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 130055.9, "quote_volume": 21069.0558, "trades": 83, "taker_buy_quote": 21069.0558}, {"ts": 1775314560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 38653.5, "quote_volume": 6261.867, "trades": 22, "taker_buy_quote": 6261.867}, {"ts": 1775314620000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1251.9, "quote_volume": 202.7216, "trades": 2, "taker_buy_quote": 188.8434}, {"ts": 1775314680000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 92314.9, "quote_volume": 14954.9277, "trades": 102, "taker_buy_quote": 8288.973}, {"ts": 1775314740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 98004.6, "quote_volume": 15876.7452, "trades": 46, "taker_buy_quote": 3432.9096}, {"ts": 1775314800000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 56607.3, "quote_volume": 9226.773, "trades": 33, "taker_buy_quote": 9174.1453}, {"ts": 1775314860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 57652.9, "quote_volume": 9397.4227, "trades": 29, "taker_buy_quote": 4121.129}, {"ts": 1775314920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 27937.1, "quote_volume": 4553.7473, "trades": 26, "taker_buy_quote": 3906.5395}, {"ts": 1775314980000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 63865.2, "quote_volume": 10415.9051, "trades": 28, "taker_buy_quote": 963.91}, {"ts": 1775315040000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 32598.4, "quote_volume": 5311.6097, "trades": 30, "taker_buy_quote": 1188.3026}, {"ts": 1775315100000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 30071.3, "quote_volume": 4905.4885, "trades": 29, "taker_buy_quote": 1903.6805}, {"ts": 1775315160000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 88136.6, "quote_volume": 14366.5733, "trades": 104, "taker_buy_quote": 5005.4833}, {"ts": 1775315220000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 13957.8, "quote_volume": 2288.7224, "trades": 8, "taker_buy_quote": 2230.564}, {"ts": 1775315280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4917.3, "quote_volume": 801.5199, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775315340000, "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 120687.2, "quote_volume": 19672.604, "trades": 126, "taker_buy_quote": 10007.6104}, {"ts": 1775315400000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 85480.3, "quote_volume": 13893.8564, "trades": 56, "taker_buy_quote": 280.7023}, {"ts": 1775315460000, "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 24903.4, "quote_volume": 4059.2059, "trades": 19, "taker_buy_quote": 3944.6317}, {"ts": 1775315520000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 23498.6, "quote_volume": 3829.9764, "trades": 13, "taker_buy_quote": 2699.9157}, {"ts": 1775315580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 430.7, "quote_volume": 69.7734, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775315640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 7194.2, "quote_volume": 1165.4604, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775315700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1452.6, "quote_volume": 235.3212, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775315760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 365.4, "quote_volume": 59.1948, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775315820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775315880000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 585.5, "quote_volume": 95.1322, "trades": 5, "taker_buy_quote": 45.8356}, {"ts": 1775315940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 961.9, "quote_volume": 155.8278, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775316000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 845.9, "quote_volume": 137.0358, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775316060000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 871.3, "quote_volume": 141.7634, "trades": 4, "taker_buy_quote": 99.8864}, {"ts": 1775316120000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 642.1, "quote_volume": 104.3269, "trades": 6, "taker_buy_quote": 49.9921}, {"ts": 1775316180000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775316240000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 44202.1, "quote_volume": 7160.5679, "trades": 34, "taker_buy_quote": 4157.9082}, {"ts": 1775316300000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 378.9, "quote_volume": 61.1234, "trades": 4, "taker_buy_quote": 19.521}, {"ts": 1775316360000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 319.6, "quote_volume": 51.5167, "trades": 4, "taker_buy_quote": 9.8982}, {"ts": 1775316420000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 582.9, "quote_volume": 94.2576, "trades": 3, "taker_buy_quote": 66.5334}, {"ts": 1775316480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 408.1, "quote_volume": 65.7041, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775316540000, "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 156127.9, "quote_volume": 25121.5254, "trades": 63, "taker_buy_quote": 16069.0882}, {"ts": 1775316600000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 302.9, "quote_volume": 48.8114, "trades": 4, "taker_buy_quote": 7.209}, {"ts": 1775316660000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 4191.9, "quote_volume": 675.0517, "trades": 6, "taker_buy_quote": 25.2396}, {"ts": 1775316720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 4930.8, "quote_volume": 793.8588, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775316780000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 32523.1, "quote_volume": 5234.6457, "trades": 30, "taker_buy_quote": 157.458}, {"ts": 1775316840000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 30312.0, "quote_volume": 4878.7256, "trades": 23, "taker_buy_quote": 4630.2312}, {"ts": 1775316900000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 44808.2, "quote_volume": 7213.4775, "trades": 21, "taker_buy_quote": 3883.803}, {"ts": 1775316960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 86.1, "quote_volume": 13.8621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1209.3, "quote_volume": 194.6973, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775317080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 379.3, "quote_volume": 61.0673, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775317140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317200000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 234.0, "quote_volume": 37.7357, "trades": 3, "taker_buy_quote": 9.9954}, {"ts": 1775317260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 746.1, "quote_volume": 120.1221, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3058.5, "quote_volume": 492.4185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775317500000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 97346.7, "quote_volume": 15672.3989, "trades": 53, "taker_buy_quote": 2813.636}, {"ts": 1775317560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317620000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 372.3, "quote_volume": 59.768, "trades": 3, "taker_buy_quote": 32.2}, {"ts": 1775317680000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 762.9, "quote_volume": 122.5316, "trades": 5, "taker_buy_quote": 75.2836}, {"ts": 1775317740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.6, "quote_volume": 41.376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 0.16, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 65881.7, "quote_volume": 10605.5065, "trades": 40, "taker_buy_quote": 10174.5945}, {"ts": 1775317860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3438.2, "quote_volume": 553.5502, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 25980.7, "quote_volume": 4182.8927, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775318100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775318160000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 562.4, "quote_volume": 90.8503, "trades": 4, "taker_buy_quote": 49.2318}, {"ts": 1775318220000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2470.6, "quote_volume": 399.9786, "trades": 4, "taker_buy_quote": 358.344}, {"ts": 1775318280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 540.6, "quote_volume": 87.3188, "trades": 4, "taker_buy_quote": 45.7164}, {"ts": 1775318400000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 122041.6, "quote_volume": 19770.3896, "trades": 61, "taker_buy_quote": 15955.5906}, {"ts": 1775318460000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 19916.9, "quote_volume": 3226.3827, "trades": 17, "taker_buy_quote": 1479.708}, {"ts": 1775318520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318580000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 501.5, "quote_volume": 81.0707, "trades": 3, "taker_buy_quote": 53.3304}, {"ts": 1775318640000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 319.6, "quote_volume": 51.5167, "trades": 4, "taker_buy_quote": 9.8982}, {"ts": 1775318700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775318760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775318880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 299.4, "quote_volume": 48.2034, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775318940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 53163.6, "quote_volume": 8559.3396, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 88755.2, "quote_volume": 14286.6905, "trades": 60, "taker_buy_quote": 7732.2294}, {"ts": 1775319060000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1653.0, "quote_volume": 267.5275, "trades": 5, "taker_buy_quote": 225.909}, {"ts": 1775319120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775319180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1773.0, "quote_volume": 285.453, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775319240000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 80959.5, "quote_volume": 13035.1025, "trades": 28, "taker_buy_quote": 3647.8526}, {"ts": 1775319300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3185.0, "quote_volume": 512.785, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775319360000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 16493.4, "quote_volume": 2655.3512, "trades": 11, "taker_buy_quote": 5.152}, {"ts": 1775319420000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 1195.3, "quote_volume": 191.3722, "trades": 5, "taker_buy_quote": 19.9962}, {"ts": 1775319480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 382.7, "quote_volume": 61.232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775319600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 553.9, "quote_volume": 88.624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775319660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 10460.2, "quote_volume": 1673.632, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775319720000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 865.0, "quote_volume": 139.0066, "trades": 4, "taker_buy_quote": 97.6626}, {"ts": 1775319780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 919.3, "quote_volume": 147.088, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775319840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775319900000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 632.2, "quote_volume": 101.5258, "trades": 5, "taker_buy_quote": 60.1818}, {"ts": 1775319960000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 837.0, "quote_volume": 134.0488, "trades": 5, "taker_buy_quote": 20.7368}, {"ts": 1775320020000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 118552.5, "quote_volume": 19086.8663, "trades": 36, "taker_buy_quote": 19073.0743}, {"ts": 1775320080000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 56896.0, "quote_volume": 9161.502, "trades": 36, "taker_buy_quote": 6271.7452}, {"ts": 1775320140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2715.8, "quote_volume": 437.2438, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775320320000, "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 225678.5, "quote_volume": 36334.7753, "trades": 61, "taker_buy_quote": 12742.7426}, {"ts": 1775320380000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 12621.9, "quote_volume": 2032.0398, "trades": 5, "taker_buy_quote": 2018.2638}, {"ts": 1775320440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1904.5, "quote_volume": 306.6245, "trades": 5, "taker_buy_quote": 242.7075}, {"ts": 1775320500000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 629.3, "quote_volume": 101.3798, "trades": 5, "taker_buy_quote": 10.125}, {"ts": 1775320560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 8543.4, "quote_volume": 1375.4874, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775320620000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 424.6, "quote_volume": 68.4406, "trades": 5, "taker_buy_quote": 12.96}, {"ts": 1775320680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 4856.2, "quote_volume": 781.8482, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775320740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3472.3, "quote_volume": 559.0403, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775320800000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 4206.8, "quote_volume": 678.5293, "trades": 5, "taker_buy_quote": 199.989}, {"ts": 1775320860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775320920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2956.3, "quote_volume": 475.9643, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775320980000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1705.1, "quote_volume": 275.5504, "trades": 8, "taker_buy_quote": 166.7466}, {"ts": 1775321040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3016.1, "quote_volume": 485.5921, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775321100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 37634.9, "quote_volume": 6059.2189, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775321220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 624.3, "quote_volume": 100.5123, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775321280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 25835.0, "quote_volume": 4159.435, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775321340000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 827.4, "quote_volume": 133.2885, "trades": 7, "taker_buy_quote": 12.4902}, {"ts": 1775321400000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 382.7, "quote_volume": 61.6147, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 3324.5, "quote_volume": 538.3105, "trades": 4, "taker_buy_quote": 496.692}, {"ts": 1775321580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3573.0, "quote_volume": 575.253, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775321640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 966.5, "quote_volume": 155.6065, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775321820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775321880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 13131.9, "quote_volume": 2114.2359, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775321940000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 66517.3, "quote_volume": 10709.1991, "trades": 70, "taker_buy_quote": 9873.9851}, {"ts": 1775322000000, "open": 0.16, "high": 0.162, "low": 0.16, "close": 0.161, "volume": 78517.0, "quote_volume": 12642.5791, "trades": 46, "taker_buy_quote": 8097.6997}, {"ts": 1775322060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 895.8, "quote_volume": 144.2238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322120000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1522.8, "quote_volume": 245.4999, "trades": 4, "taker_buy_quote": 53.3142}, {"ts": 1775322180000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 5630.5, "quote_volume": 906.5667, "trades": 11, "taker_buy_quote": 9.1044}, {"ts": 1775322240000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2781.0, "quote_volume": 448.1132, "trades": 6, "taker_buy_quote": 60.2964}, {"ts": 1775322300000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1341.4, "quote_volume": 217.0482, "trades": 4, "taker_buy_quote": 175.4136}, {"ts": 1775322360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.4, "quote_volume": 27.7564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 589.8, "quote_volume": 95.2891, "trades": 5, "taker_buy_quote": 53.6706}, {"ts": 1775322480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322660000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 567.0, "quote_volume": 91.5956, "trades": 4, "taker_buy_quote": 49.9932}, {"ts": 1775322720000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 5655.1, "quote_volume": 913.1708, "trades": 8, "taker_buy_quote": 437.3514}, {"ts": 1775322780000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 900.1, "quote_volume": 145.2494, "trades": 6, "taker_buy_quote": 53.9946}, {"ts": 1775322840000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 36851.4, "quote_volume": 5971.4296, "trades": 34, "taker_buy_quote": 5507.3158}, {"ts": 1775322900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 86.1, "quote_volume": 13.9482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322960000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 3028.0, "quote_volume": 491.9215, "trades": 8, "taker_buy_quote": 225.8365}, {"ts": 1775323020000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 23560.7, "quote_volume": 3839.4859, "trades": 8, "taker_buy_quote": 3692.3575}, {"ts": 1775323080000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 494.0, "quote_volume": 80.2635, "trades": 4, "taker_buy_quote": 38.3865}, {"ts": 1775323140000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 676.9, "quote_volume": 110.1624, "trades": 4, "taker_buy_quote": 82.2498}, {"ts": 1775323200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 13281.4, "quote_volume": 2164.6098, "trades": 8, "taker_buy_quote": 2122.749}, {"ts": 1775323380000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1826.0, "quote_volume": 297.3795, "trades": 6, "taker_buy_quote": 255.5025}, {"ts": 1775323440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3224.1, "quote_volume": 522.3042, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775323500000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 2519.8, "quote_volume": 408.9586, "trades": 6, "taker_buy_quote": 122.413}, {"ts": 1775323560000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 859.9, "quote_volume": 139.9914, "trades": 3, "taker_buy_quote": 112.0788}, {"ts": 1775323620000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 417.9, "quote_volume": 67.8592, "trades": 5, "taker_buy_quote": 25.9822}, {"ts": 1775323680000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1320.4, "quote_volume": 214.8443, "trades": 6, "taker_buy_quote": 153.1385}, {"ts": 1775323740000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 935.7, "quote_volume": 152.2607, "trades": 4, "taker_buy_quote": 110.3999}, {"ts": 1775323800000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 53740.3, "quote_volume": 8759.4104, "trades": 19, "taker_buy_quote": 8717.5334}, {"ts": 1775323860000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 3226.5, "quote_volume": 525.661, "trades": 6, "taker_buy_quote": 483.784}, {"ts": 1775323920000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 915.7, "quote_volume": 149.0869, "trades": 4, "taker_buy_quote": 121.1905}, {"ts": 1775323980000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 2226.8, "quote_volume": 362.7099, "trades": 5, "taker_buy_quote": 320.8329}, {"ts": 1775324040000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324100000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324160000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 10787.7, "quote_volume": 1752.1575, "trades": 13, "taker_buy_quote": 741.6663}, {"ts": 1775324220000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 5314.6, "quote_volume": 865.2619, "trades": 6, "taker_buy_quote": 700.3621}, {"ts": 1775324280000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 4403.0, "quote_volume": 716.5526, "trades": 9, "taker_buy_quote": 532.4558}, {"ts": 1775324340000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 4805.8, "quote_volume": 782.5162, "trades": 9, "taker_buy_quote": 648.1858}, {"ts": 1775324400000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 6417.5, "quote_volume": 1043.2153, "trades": 8, "taker_buy_quote": 583.5889}, {"ts": 1775324460000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 88989.8, "quote_volume": 14505.1651, "trades": 89, "taker_buy_quote": 14477.2525}, {"ts": 1775324520000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 3323.0, "quote_volume": 538.4011, "trades": 4, "taker_buy_quote": 12.2413}, {"ts": 1775324580000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1449.6, "quote_volume": 234.9888, "trades": 6, "taker_buy_quote": 25.0368}, {"ts": 1775324640000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1892.3, "quote_volume": 306.8202, "trades": 8, "taker_buy_quote": 43.6188}, {"ts": 1775324700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1358.1, "quote_volume": 220.0122, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775324760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 15492.5, "quote_volume": 2509.785, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1951.1, "quote_volume": 316.6919, "trades": 7, "taker_buy_quote": 100.0331}, {"ts": 1775325000000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 54947.5, "quote_volume": 8901.2366, "trades": 23, "taker_buy_quote": 397.3536}, {"ts": 1775325060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 459.6, "quote_volume": 73.9956, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 879.5, "quote_volume": 141.5995, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775325420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 912.6, "quote_volume": 146.9286, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 61348.5, "quote_volume": 9938.8976, "trades": 46, "taker_buy_quote": 5546.2779}, {"ts": 1775325540000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 2104.3, "quote_volume": 342.3241, "trades": 4, "taker_buy_quote": 232.6825}, {"ts": 1775325600000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 233.6, "quote_volume": 37.9045, "trades": 3, "taker_buy_quote": 9.9919}, {"ts": 1775325660000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 457.2, "quote_volume": 74.2652, "trades": 4, "taker_buy_quote": 32.4044}, {"ts": 1775325720000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 926.5, "quote_volume": 150.093, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1213.5, "quote_volume": 196.587, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775325840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1493.5, "quote_volume": 241.947, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775325900000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 3325.9, "quote_volume": 541.8632, "trades": 6, "taker_buy_quote": 499.9862}, {"ts": 1775325960000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 3034.1, "quote_volume": 494.3492, "trades": 4, "taker_buy_quote": 460.475}, {"ts": 1775326020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326080000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 618.8, "quote_volume": 100.2456, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 758.5, "quote_volume": 122.877, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775326260000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 319.8, "quote_volume": 51.8689, "trades": 4, "taker_buy_quote": 9.9919}, {"ts": 1775326320000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 6767.8, "quote_volume": 1102.9791, "trades": 3, "taker_buy_quote": 1075.0665}, {"ts": 1775326380000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1442.6, "quote_volume": 234.8854, "trades": 4, "taker_buy_quote": 193.0246}, {"ts": 1775326440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 138537.0, "quote_volume": 22580.7394, "trades": 49, "taker_buy_quote": 9026.5651}, {"ts": 1775326560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 164.4, "quote_volume": 26.6328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326620000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 272.6, "quote_volume": 44.2613, "trades": 3, "taker_buy_quote": 16.3163}, {"ts": 1775326680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 294.8, "quote_volume": 47.7576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775326740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 172.3, "quote_volume": 27.9126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 319.8, "quote_volume": 51.8689, "trades": 4, "taker_buy_quote": 9.9919}, {"ts": 1775326860000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 405.6, "quote_volume": 65.8544, "trades": 4, "taker_buy_quote": 23.9936}, {"ts": 1775326920000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 7590.7, "quote_volume": 1229.6934, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1278.7, "quote_volume": 208.1329, "trades": 5, "taker_buy_quote": 160.3105}, {"ts": 1775327100000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 360.4, "quote_volume": 58.573, "trades": 3, "taker_buy_quote": 30.6766}, {"ts": 1775327160000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 613.2, "quote_volume": 99.3384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327340000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 445.5, "quote_volume": 72.171, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 2534.5, "quote_volume": 410.7116, "trades": 8, "taker_buy_quote": 19.9838}, {"ts": 1775327460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 25176.3, "quote_volume": 4078.5606, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 3218.7, "quote_volume": 520.8758, "trades": 8, "taker_buy_quote": 5.1678}, {"ts": 1775327580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6254.4, "quote_volume": 1006.9584, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 289.4, "quote_volume": 46.6244, "trades": 4, "taker_buy_quote": 5.022}, {"ts": 1775327700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 721.7, "quote_volume": 116.1937, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 9154.8, "quote_volume": 1474.3745, "trades": 6, "taker_buy_quote": 73.1754}, {"ts": 1775327820000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 381.9, "quote_volume": 61.6093, "trades": 4, "taker_buy_quote": 19.9908}, {"ts": 1775327880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 381.8, "quote_volume": 61.4698, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 357.2, "quote_volume": 57.6017, "trades": 4, "taker_buy_quote": 14.985}, {"ts": 1775328000000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 426.2, "quote_volume": 68.7859, "trades": 4, "taker_buy_quote": 27.1674}, {"ts": 1775328060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3602.2, "quote_volume": 579.9542, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 5250.3, "quote_volume": 850.2901, "trades": 7, "taker_buy_quote": 808.6716}, {"ts": 1775328180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 710.5, "quote_volume": 114.3905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2571.6, "quote_volume": 416.2932, "trades": 7, "taker_buy_quote": 367.0272}, {"ts": 1775328300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775328420000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 294.8, "quote_volume": 47.4991, "trades": 4, "taker_buy_quote": 5.8806}, {"ts": 1775328480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2218.4, "quote_volume": 357.1624, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3036.1, "quote_volume": 488.8121, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6218.5, "quote_volume": 1001.1785, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 52549.3, "quote_volume": 8460.4373, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775328780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775328900000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 317.8, "quote_volume": 51.2252, "trades": 4, "taker_buy_quote": 9.6228}, {"ts": 1775328960000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 39844.9, "quote_volume": 6454.7015, "trades": 31, "taker_buy_quote": 6304.0194}, {"ts": 1775329020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 14030.7, "quote_volume": 2272.9734, "trades": 7, "taker_buy_quote": 10.0278}, {"ts": 1775329080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 493.6, "quote_volume": 79.4696, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 203.2, "quote_volume": 32.7152, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 769.1, "quote_volume": 124.3358, "trades": 6, "taker_buy_quote": 82.7334}, {"ts": 1775329260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329320000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 848.4, "quote_volume": 136.6245, "trades": 5, "taker_buy_quote": 5.2002}, {"ts": 1775329380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 18710.0, "quote_volume": 3031.02, "trades": 12, "taker_buy_quote": 3031.02}, {"ts": 1775329440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 63323.6, "quote_volume": 10258.4232, "trades": 63, "taker_buy_quote": 2678.7348}, {"ts": 1775329500000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 358.6, "quote_volume": 57.925, "trades": 3, "taker_buy_quote": 30.8448}, {"ts": 1775329560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 672.4, "quote_volume": 108.2564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 658.5, "quote_volume": 106.4185, "trades": 4, "taker_buy_quote": 64.8}, {"ts": 1775329740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 398.3, "quote_volume": 64.1263, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 884.1, "quote_volume": 142.3401, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775330040000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 31957.5, "quote_volume": 5177.0289, "trades": 18, "taker_buy_quote": 5163.1668}, {"ts": 1775330100000, "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 29966.3, "quote_volume": 4859.9359, "trades": 19, "taker_buy_quote": 1329.0376}, {"ts": 1775330160000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 17619.2, "quote_volume": 2854.1381, "trades": 27, "taker_buy_quote": 2826.3978}, {"ts": 1775330220000, "open": 0.162, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 17436.2, "quote_volume": 2825.5223, "trades": 15, "taker_buy_quote": 928.6856}, {"ts": 1775330280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330340000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 204.2, "quote_volume": 32.9081, "trades": 3, "taker_buy_quote": 5.1678}, {"ts": 1775330400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 15535.9, "quote_volume": 2516.8158, "trades": 10, "taker_buy_quote": 2516.8158}, {"ts": 1775330460000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 156.3, "quote_volume": 25.3557, "trades": 4, "taker_buy_quote": 5.7213}, {"ts": 1775330520000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 52338.1, "quote_volume": 8484.4985, "trades": 23, "taker_buy_quote": 4448.2685}, {"ts": 1775330580000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 578.9, "quote_volume": 93.8166, "trades": 4, "taker_buy_quote": 5.6724}, {"ts": 1775330640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775330700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 42754.0, "quote_volume": 6926.148, "trades": 23, "taker_buy_quote": 3379.9194}, {"ts": 1775330760000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 2955.7, "quote_volume": 480.9034, "trades": 5, "taker_buy_quote": 339.04}, {"ts": 1775330820000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 23396.6, "quote_volume": 3789.1881, "trades": 15, "taker_buy_quote": 365.958}, {"ts": 1775330880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775330940000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 813.9, "quote_volume": 131.5934, "trades": 4, "taker_buy_quote": 89.991}, {"ts": 1775331000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331060000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 872.7, "quote_volume": 141.1189, "trades": 4, "taker_buy_quote": 99.5004}, {"ts": 1775331120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1009.9, "quote_volume": 162.5939, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 387.9, "quote_volume": 62.5813, "trades": 4, "taker_buy_quote": 20.9628}, {"ts": 1775331480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3179.1, "quote_volume": 511.8351, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 700.1, "quote_volume": 112.7161, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 313.8, "quote_volume": 50.5218, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1058.7, "quote_volume": 170.4507, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1814.6, "quote_volume": 292.1506, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775331960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1102.5, "quote_volume": 178.3466, "trades": 7, "taker_buy_quote": 136.7442}, {"ts": 1775332200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 758.5, "quote_volume": 122.1185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775332260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 891.3, "quote_volume": 144.1322, "trades": 4, "taker_buy_quote": 102.5298}, {"ts": 1775332440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 1430.9, "quote_volume": 231.5474, "trades": 5, "taker_buy_quote": 189.945}, {"ts": 1775332560000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 41795.6, "quote_volume": 6770.801, "trades": 24, "taker_buy_quote": 5436.4446}, {"ts": 1775332620000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 135.2, "quote_volume": 21.9514, "trades": 2, "taker_buy_quote": 7.987}, {"ts": 1775332680000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 2349.0, "quote_volume": 381.4582, "trades": 4, "taker_buy_quote": 149.9926}, {"ts": 1775332740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 30747.2, "quote_volume": 4980.8741, "trades": 17, "taker_buy_quote": 39.3822}, {"ts": 1775332860000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1602.7, "quote_volume": 259.3085, "trades": 8, "taker_buy_quote": 206.3556}, {"ts": 1775332920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 13805.0, "quote_volume": 2222.605, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 301.4, "quote_volume": 48.5254, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 938.6, "quote_volume": 151.7948, "trades": 4, "taker_buy_quote": 110.1924}, {"ts": 1775333400000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 2712.0, "quote_volume": 437.8588, "trades": 6, "taker_buy_quote": 198.7416}, {"ts": 1775333460000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 839.9, "quote_volume": 135.4779, "trades": 4, "taker_buy_quote": 41.148}, {"ts": 1775333520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 397.8, "quote_volume": 64.1852, "trades": 4, "taker_buy_quote": 22.5828}, {"ts": 1775333700000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 382.6, "quote_volume": 61.7228, "trades": 4, "taker_buy_quote": 20.1204}, {"ts": 1775333760000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 4260.8, "quote_volume": 689.9411, "trades": 7, "taker_buy_quote": 640.2726}, {"ts": 1775333820000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2340.5, "quote_volume": 377.6898, "trades": 5, "taker_buy_quote": 140.8266}, {"ts": 1775333880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.2, "quote_volume": 27.7242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 719.0, "quote_volume": 115.759, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 512.4, "quote_volume": 82.4964, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334240000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 290.0, "quote_volume": 46.7216, "trades": 4, "taker_buy_quote": 5.1192}, {"ts": 1775334300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 5072.5, "quote_volume": 816.6725, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 377.9, "quote_volume": 60.8419, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6958.5, "quote_volume": 1120.3185, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 4077.0, "quote_volume": 657.9183, "trades": 8, "taker_buy_quote": 246.4506}, {"ts": 1775334900000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 2016.0, "quote_volume": 325.9239, "trades": 6, "taker_buy_quote": 218.3598}, {"ts": 1775334960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335020000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 443.6, "quote_volume": 71.6047, "trades": 4, "taker_buy_quote": 29.9862}, {"ts": 1775335080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 357.2, "quote_volume": 57.5092, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 40863.9, "quote_volume": 6579.0879, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 351.0, "quote_volume": 56.6035, "trades": 4, "taker_buy_quote": 14.985}, {"ts": 1775335440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 221.1, "quote_volume": 35.5971, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 572.9, "quote_volume": 92.2369, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.6, "quote_volume": 41.6346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 46960.5, "quote_volume": 7573.5096, "trades": 37, "taker_buy_quote": 4932.0631}, {"ts": 1775335680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 498.7, "quote_volume": 80.2907, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 22779.9, "quote_volume": 3690.1715, "trades": 8, "taker_buy_quote": 3662.4312}, {"ts": 1775335920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 359.1, "quote_volume": 57.8151, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775335980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 924.2, "quote_volume": 149.4134, "trades": 5, "taker_buy_quote": 99.9864}, {"ts": 1775336220000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 4702.9, "quote_volume": 757.8114, "trades": 6, "taker_buy_quote": 104.409}, {"ts": 1775336280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1197.9, "quote_volume": 193.6139, "trades": 5, "taker_buy_quote": 121.824}, {"ts": 1775336460000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 951.0, "quote_volume": 153.8035, "trades": 4, "taker_buy_quote": 112.185}, {"ts": 1775336520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 358.4, "quote_volume": 57.7024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336640000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 884.6, "quote_volume": 143.1329, "trades": 3, "taker_buy_quote": 115.3926}, {"ts": 1775336700000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 77800.0, "quote_volume": 12603.4277, "trades": 26, "taker_buy_quote": 12575.6874}, {"ts": 1775336760000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 806.4, "quote_volume": 131.3071, "trades": 3, "taker_buy_quote": 109.2589}, {"ts": 1775336820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 3129.2, "quote_volume": 508.4654, "trades": 10, "taker_buy_quote": 250.205}, {"ts": 1775336940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.5, "quote_volume": 41.877, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 258.4, "quote_volume": 41.8608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337060000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 36349.5, "quote_volume": 5888.4467, "trades": 20, "taker_buy_quote": 155.2446}, {"ts": 1775337120000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1063.8, "quote_volume": 172.0771, "trades": 5, "taker_buy_quote": 130.4586}, {"ts": 1775337180000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 927.2, "quote_volume": 149.948, "trades": 4, "taker_buy_quote": 108.3456}, {"ts": 1775337240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337420000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1166.4, "quote_volume": 188.4076, "trades": 6, "taker_buy_quote": 99.9864}, {"ts": 1775337480000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 26458.6, "quote_volume": 4286.1209, "trades": 20, "taker_buy_quote": 4258.3806}, {"ts": 1775337540000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1884.4, "quote_volume": 303.719, "trades": 5, "taker_buy_quote": 53.5572}, {"ts": 1775337600000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2110.3, "quote_volume": 341.6101, "trades": 5, "taker_buy_quote": 299.9916}, {"ts": 1775337660000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 599.0, "quote_volume": 96.7476, "trades": 5, "taker_buy_quote": 49.9932}, {"ts": 1775337720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 523.7, "quote_volume": 84.3157, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775338080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338140000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 22767.3, "quote_volume": 3688.2165, "trades": 19, "taker_buy_quote": 3674.3544}, {"ts": 1775338200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 723.0, "quote_volume": 116.403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 623.9, "quote_volume": 100.8995, "trades": 4, "taker_buy_quote": 73.1592}, {"ts": 1775338320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338620000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 1211.1, "quote_volume": 196.0259, "trades": 4, "taker_buy_quote": 168.2856}, {"ts": 1775338680000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 926.3, "quote_volume": 149.7554, "trades": 10, "taker_buy_quote": 100.6182}, {"ts": 1775338740000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 1772.1, "quote_volume": 286.7293, "trades": 7, "taker_buy_quote": 230.2344}, {"ts": 1775338800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338860000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 2221.8, "quote_volume": 359.6732, "trades": 5, "taker_buy_quote": 318.0708}, {"ts": 1775338920000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 405.5, "quote_volume": 65.4325, "trades": 4, "taker_buy_quote": 23.814}, {"ts": 1775338980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1445.1, "quote_volume": 232.6611, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775339100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 746.1, "quote_volume": 120.1221, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.6, "quote_volume": 41.6346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 351.5, "quote_volume": 56.6846, "trades": 4, "taker_buy_quote": 15.0822}, {"ts": 1775339340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 350.9, "quote_volume": 56.4949, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 52946.9, "quote_volume": 8524.4509, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 204.6, "quote_volume": 32.973, "trades": 3, "taker_buy_quote": 5.2488}, {"ts": 1775339880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 24235.6, "quote_volume": 3901.9933, "trades": 14, "taker_buy_quote": 9.9954}, {"ts": 1775340060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6924.6, "quote_volume": 1114.8606, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775340120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.5, "quote_volume": 41.6185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 172.3, "quote_volume": 27.7403, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 258.4, "quote_volume": 41.6024, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 0.161, "high": 0.162, "low": 0.16, "close": 0.16, "volume": 50110.5, "quote_volume": 8071.7078, "trades": 30, "taker_buy_quote": 7410.0712}, {"ts": 1775340420000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 88867.5, "quote_volume": 14219.5187, "trades": 29, "taker_buy_quote": 115.7107}, {"ts": 1775340480000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 1250.7, "quote_volume": 200.737, "trades": 7, "taker_buy_quote": 100.625}, {"ts": 1775340540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.3, "quote_volume": 27.568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 330.3, "quote_volume": 52.848, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775340780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 10083.4, "quote_volume": 1619.5551, "trades": 6, "taker_buy_quote": 999.9871}, {"ts": 1775340900000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 684.2, "quote_volume": 109.6109, "trades": 5, "taker_buy_quote": 22.3629}, {"ts": 1775340960000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 308.7, "quote_volume": 49.4423, "trades": 4, "taker_buy_quote": 8.0983}, {"ts": 1775341020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.3, "quote_volume": 27.568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 562.9, "quote_volume": 90.064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 883.4, "quote_volume": 141.969, "trades": 5, "taker_buy_quote": 100.625}, {"ts": 1775341200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2318.3, "quote_volume": 370.928, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.2, "quote_volume": 27.552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 380.4, "quote_volume": 60.986, "trades": 4, "taker_buy_quote": 19.642}, {"ts": 1775341560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 319.0, "quote_volume": 51.04, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 804.2, "quote_volume": 128.672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 299.3, "quote_volume": 47.888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 793.4, "quote_volume": 127.5651, "trades": 3, "taker_buy_quote": 99.9971}, {"ts": 1775341860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.3, "quote_volume": 27.568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342280000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 305.2, "quote_volume": 48.8788, "trades": 4, "taker_buy_quote": 7.5348}, {"ts": 1775342340000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 1383.9, "quote_volume": 222.5495, "trades": 4, "taker_buy_quote": 181.2055}, {"ts": 1775342400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 7768.6, "quote_volume": 1242.976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.2, "quote_volume": 27.552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342700000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 758.5, "quote_volume": 121.86, "trades": 4, "taker_buy_quote": 80.5}, {"ts": 1775342760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.5, "quote_volume": 41.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 172.3, "quote_volume": 27.568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 20214.9, "quote_volume": 3234.384, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 361.6, "quote_volume": 57.9591, "trades": 4, "taker_buy_quote": 16.5991}, {"ts": 1775343180000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 396.3, "quote_volume": 63.5459, "trades": 4, "taker_buy_quote": 22.2019}, {"ts": 1775343240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 13421.6, "quote_volume": 2147.0616, "trades": 25, "taker_buy_quote": 1062.048}, {"ts": 1775343360000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 37645.1, "quote_volume": 6023.2979, "trades": 27, "taker_buy_quote": 5995.7299}, {"ts": 1775343420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 86.1, "quote_volume": 13.776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343480000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 427.1, "quote_volume": 68.5047, "trades": 4, "taker_buy_quote": 27.1607}, {"ts": 1775343540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 30285.3, "quote_volume": 4845.648, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775343660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 5978.9, "quote_volume": 956.624, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775343720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 258.4, "quote_volume": 41.344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 24241.0, "quote_volume": 3878.2091, "trades": 17, "taker_buy_quote": 156.192}, {"ts": 1775343840000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 1482.6, "quote_volume": 236.5552, "trades": 7, "taker_buy_quote": 131.488}, {"ts": 1775343900000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 45389.9, "quote_volume": 7202.2282, "trades": 45, "taker_buy_quote": 323.9148}, {"ts": 1775343960000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 675.8, "quote_volume": 107.1938, "trades": 4, "taker_buy_quote": 66.3666}, {"ts": 1775344020000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 358.5, "quote_volume": 56.7431, "trades": 4, "taker_buy_quote": 15.9159}, {"ts": 1775344080000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 435.2, "quote_volume": 68.9383, "trades": 4, "taker_buy_quote": 28.0953}, {"ts": 1775344140000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1713.5, "quote_volume": 271.3716, "trades": 6, "taker_buy_quote": 101.5374}, {"ts": 1775344200000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 89472.7, "quote_volume": 14226.0732, "trades": 31, "taker_buy_quote": 14005.7694}, {"ts": 1775344260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 867.6, "quote_volume": 137.9484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 258.5, "quote_volume": 41.1015, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 258.4, "quote_volume": 41.0856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 258.4, "quote_volume": 41.0856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 426.0, "quote_volume": 67.734, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775344560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 258.6, "quote_volume": 41.1174, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344620000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 21809.7, "quote_volume": 3467.6562, "trades": 12, "taker_buy_quote": 258.7884}, {"ts": 1775344680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 31377.3, "quote_volume": 4957.6134, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775344860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 26470.6, "quote_volume": 4182.3548, "trades": 20, "taker_buy_quote": 227.52}, {"ts": 1775344920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 172.2, "quote_volume": 27.2076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 18835.0, "quote_volume": 2975.93, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 315.9, "quote_volume": 49.9122, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3058.4, "quote_volume": 483.2272, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 172.2, "quote_volume": 27.2076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 480.3, "quote_volume": 76.1093, "trades": 5, "taker_buy_quote": 35.2821}, {"ts": 1775345520000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 546.7, "quote_volume": 86.6668, "trades": 5, "taker_buy_quote": 45.8238}, {"ts": 1775345580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 172.3, "quote_volume": 27.2234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 4605.0, "quote_volume": 731.9366, "trades": 4, "taker_buy_quote": 691.1094}, {"ts": 1775346000000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 296.4, "quote_volume": 46.8691, "trades": 4, "taker_buy_quote": 6.0261}, {"ts": 1775346060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 172.3, "quote_volume": 27.2234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775346240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346480000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 870.5, "quote_volume": 138.1511, "trades": 4, "taker_buy_quote": 97.3239}, {"ts": 1775346540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 363.1, "quote_volume": 57.3698, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775346900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.6, "quote_volume": 40.8588, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 640.1, "quote_volume": 101.5174, "trades": 4, "taker_buy_quote": 60.6744}, {"ts": 1775347020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 210.1, "quote_volume": 33.1958, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 386.9, "quote_volume": 61.1681, "trades": 5, "taker_buy_quote": 6.0261}, {"ts": 1775347140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 773.7, "quote_volume": 122.2446, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775347200000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 88004.6, "quote_volume": 13904.8408, "trades": 18, "taker_buy_quote": 18.126}, {"ts": 1775347260000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 177384.9, "quote_volume": 28025.9145, "trades": 87, "taker_buy_quote": 15148.1394}, {"ts": 1775347320000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 123275.7, "quote_volume": 19477.4744, "trades": 75, "taker_buy_quote": 5679.2626}, {"ts": 1775347380000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 498.1, "quote_volume": 78.5201, "trades": 3, "taker_buy_quote": 50.3072}, {"ts": 1775347440000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 52799.7, "quote_volume": 8342.2664, "trades": 19, "taker_buy_quote": 8328.733}, {"ts": 1775347500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 214.6, "quote_volume": 33.9068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775347560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775347620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.4, "quote_volume": 40.8272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775347740000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 396.6, "quote_volume": 62.801, "trades": 4, "taker_buy_quote": 21.9738}, {"ts": 1775347800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 172.3, "quote_volume": 27.2234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775347860000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 368.2, "quote_volume": 58.2853, "trades": 4, "taker_buy_quote": 17.4423}, {"ts": 1775347920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775347980000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 629.4, "quote_volume": 99.8162, "trades": 4, "taker_buy_quote": 58.989}, {"ts": 1775348040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775348100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 258.5, "quote_volume": 40.843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775348160000, "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 28639.6, "quote_volume": 4553.6933, "trades": 49, "taker_buy_quote": 4516.0554}, {"ts": 1775348220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 41156.5, "quote_volume": 6543.8835, "trades": 36, "taker_buy_quote": 1279.2504}, {"ts": 1775348280000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 71070.7, "quote_volume": 11300.6986, "trades": 31, "taker_buy_quote": 5479.3111}, {"ts": 1775348340000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 6702.8, "quote_volume": 1065.6591, "trades": 7, "taker_buy_quote": 1052.0553}, {"ts": 1775348400000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3323.9, "quote_volume": 528.2038, "trades": 8, "taker_buy_quote": 481.3884}, {"ts": 1775348460000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 5069.9, "quote_volume": 805.8556, "trades": 8, "taker_buy_quote": 765.0126}, {"ts": 1775348520000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 79337.5, "quote_volume": 12537.7136, "trades": 42, "taker_buy_quote": 5693.3116}, {"ts": 1775348580000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 22145.4, "quote_volume": 3500.1541, "trades": 18, "taker_buy_quote": 302.6607}, {"ts": 1775348640000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 47534.9, "quote_volume": 7510.3905, "trades": 32, "taker_buy_quote": 7490.9696}, {"ts": 1775348700000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 17620.2, "quote_volume": 2786.1899, "trades": 15, "taker_buy_quote": 2786.1899}, {"ts": 1775348760000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 2155.0, "quote_volume": 342.5588, "trades": 3, "taker_buy_quote": 328.9392}, {"ts": 1775348820000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1732.7, "quote_volume": 275.1689, "trades": 7, "taker_buy_quote": 222.9657}, {"ts": 1775348880000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3875.0, "quote_volume": 613.7358, "trades": 8, "taker_buy_quote": 236.2422}, {"ts": 1775348940000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1846.0, "quote_volume": 293.2556, "trades": 7, "taker_buy_quote": 252.4284}, {"ts": 1775349000000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1356.3, "quote_volume": 215.4794, "trades": 4, "taker_buy_quote": 188.256}, {"ts": 1775349060000, "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 53507.4, "quote_volume": 8449.2393, "trades": 28, "taker_buy_quote": 966.6768}, {"ts": 1775349120000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1316.8, "quote_volume": 207.6631, "trades": 7, "taker_buy_quote": 146.229}, {"ts": 1775349180000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1936.1, "quote_volume": 305.6452, "trades": 6, "taker_buy_quote": 265.045}, {"ts": 1775349240000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1697.0, "quote_volume": 267.8279, "trades": 8, "taker_buy_quote": 221.0262}, {"ts": 1775349300000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1350.5, "quote_volume": 213.1205, "trades": 6, "taker_buy_quote": 172.536}, {"ts": 1775349360000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1063.5, "quote_volume": 167.8607, "trades": 6, "taker_buy_quote": 140.8096}, {"ts": 1775349420000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 4966.7, "quote_volume": 784.4802, "trades": 6, "taker_buy_quote": 743.9114}, {"ts": 1775349480000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 64748.9, "quote_volume": 10166.3736, "trades": 29, "taker_buy_quote": 125.8154}, {"ts": 1775349540000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 2227.5, "quote_volume": 351.4961, "trades": 9, "taker_buy_quote": 281.0188}, {"ts": 1775349600000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 250969.9, "quote_volume": 39403.6271, "trades": 109, "taker_buy_quote": 12108.6904}, {"ts": 1775349660000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 54702.4, "quote_volume": 8591.4844, "trades": 25, "taker_buy_quote": 3606.2006}, {"ts": 1775349720000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 2867.9, "quote_volume": 452.9559, "trades": 6, "taker_buy_quote": 425.9048}, {"ts": 1775349780000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 5309.3, "quote_volume": 836.6971, "trades": 5, "taker_buy_quote": 495.646}, {"ts": 1775349840000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 2734.6, "quote_volume": 431.8083, "trades": 5, "taker_buy_quote": 391.2238}, {"ts": 1775349900000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 2970.8, "quote_volume": 467.8935, "trades": 6, "taker_buy_quote": 233.5082}, {"ts": 1775349960000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 80185.4, "quote_volume": 12589.9207, "trades": 58, "taker_buy_quote": 128.4382}, {"ts": 1775350020000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 14230.7, "quote_volume": 2236.1924, "trades": 19, "taker_buy_quote": 311.655}, {"ts": 1775350080000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 2241.2, "quote_volume": 353.8511, "trades": 6, "taker_buy_quote": 313.2666}, {"ts": 1775350140000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1886.5, "quote_volume": 297.8948, "trades": 6, "taker_buy_quote": 270.8594}, {"ts": 1775350200000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 2528.3, "quote_volume": 398.8693, "trades": 9, "taker_buy_quote": 304.3396}, {"ts": 1775350260000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1205.4, "quote_volume": 190.1947, "trades": 5, "taker_buy_quote": 149.6102}, {"ts": 1775350320000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1564.3, "quote_volume": 246.901, "trades": 7, "taker_buy_quote": 206.3322}, {"ts": 1775350380000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 130753.0, "quote_volume": 20658.8878, "trades": 126, "taker_buy_quote": 20645.3544}, {"ts": 1775350440000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 5053.2, "quote_volume": 799.9613, "trades": 8, "taker_buy_quote": 799.9613}, {"ts": 1775350500000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 2381.5, "quote_volume": 378.4483, "trades": 7, "taker_buy_quote": 345.2367}, {"ts": 1775350560000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 2855.9, "quote_volume": 453.7158, "trades": 7, "taker_buy_quote": 394.8924}, {"ts": 1775350620000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 2069.9, "quote_volume": 328.8556, "trades": 5, "taker_buy_quote": 288.0126}, {"ts": 1775350680000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 2285.1, "quote_volume": 362.7279, "trades": 9, "taker_buy_quote": 267.4539}, {"ts": 1775350740000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1369.0, "quote_volume": 217.4692, "trades": 5, "taker_buy_quote": 185.5848}, {"ts": 1775350800000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1232.7, "quote_volume": 195.9453, "trades": 4, "taker_buy_quote": 187.4133}, {"ts": 1775350860000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1808.2, "quote_volume": 286.8729, "trades": 4, "taker_buy_quote": 187.1907}, {"ts": 1775350920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1506.5, "quote_volume": 239.5335, "trades": 2, "taker_buy_quote": 239.5335}, {"ts": 1775350980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 963.0, "quote_volume": 153.117, "trades": 2, "taker_buy_quote": 153.117}, {"ts": 1775351040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1401.4, "quote_volume": 222.8226, "trades": 3, "taker_buy_quote": 222.8226}, {"ts": 1775351100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1576.2, "quote_volume": 250.6158, "trades": 3, "taker_buy_quote": 250.6158}, {"ts": 1775351160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1145.4, "quote_volume": 182.1186, "trades": 2, "taker_buy_quote": 182.1186}, {"ts": 1775351220000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1353.8, "quote_volume": 215.2043, "trades": 3, "taker_buy_quote": 207.3201}, {"ts": 1775351280000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1063.2, "quote_volume": 168.9998, "trades": 4, "taker_buy_quote": 161.2578}, {"ts": 1775351340000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1762.1, "quote_volume": 280.0507, "trades": 4, "taker_buy_quote": 260.5851}, {"ts": 1775351400000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3443.8, "quote_volume": 544.9463, "trades": 8, "taker_buy_quote": 131.3181}, {"ts": 1775351460000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1062.8, "quote_volume": 168.9117, "trades": 3, "taker_buy_quote": 157.2987}, {"ts": 1775351520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 677.9, "quote_volume": 107.7861, "trades": 2, "taker_buy_quote": 107.7861}, {"ts": 1775351580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 900.0, "quote_volume": 143.1, "trades": 3, "taker_buy_quote": 143.1}, {"ts": 1775351640000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 899.2, "quote_volume": 142.8043, "trades": 3, "taker_buy_quote": 116.1813}, {"ts": 1775351700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 793.5, "quote_volume": 126.1665, "trades": 2, "taker_buy_quote": 126.1665}, {"ts": 1775351760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 735.3, "quote_volume": 116.9127, "trades": 2, "taker_buy_quote": 116.9127}, {"ts": 1775351820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 837.0, "quote_volume": 133.083, "trades": 3, "taker_buy_quote": 133.083}, {"ts": 1775351880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 798.5, "quote_volume": 126.9615, "trades": 2, "taker_buy_quote": 126.9615}, {"ts": 1775351940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 531.5, "quote_volume": 84.5085, "trades": 2, "taker_buy_quote": 84.5085}, {"ts": 1775352000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 641.2, "quote_volume": 101.9508, "trades": 2, "taker_buy_quote": 101.9508}, {"ts": 1775352060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 695.8, "quote_volume": 110.6322, "trades": 2, "taker_buy_quote": 110.6322}, {"ts": 1775352120000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 92118.5, "quote_volume": 14555.1747, "trades": 25, "taker_buy_quote": 581.2123}, {"ts": 1775352180000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1953.7, "quote_volume": 307.9215, "trades": 5, "taker_buy_quote": 188.1148}, {"ts": 1775352240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1418.9, "quote_volume": 224.1862, "trades": 3, "taker_buy_quote": 224.1862}, {"ts": 1775352300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1204.0, "quote_volume": 190.232, "trades": 2, "taker_buy_quote": 190.232}, {"ts": 1775352360000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 4094.6, "quote_volume": 643.8611, "trades": 6, "taker_buy_quote": 159.4062}, {"ts": 1775352420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 775.7, "quote_volume": 122.5606, "trades": 3, "taker_buy_quote": 122.5606}, {"ts": 1775352480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 5021.1, "quote_volume": 793.3338, "trades": 3, "taker_buy_quote": 793.3338}, {"ts": 1775352540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 5129.3, "quote_volume": 810.4294, "trades": 6, "taker_buy_quote": 810.4294}, {"ts": 1775352600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 669.4, "quote_volume": 105.7652, "trades": 2, "taker_buy_quote": 105.7652}, {"ts": 1775352660000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 765.9, "quote_volume": 120.9561, "trades": 4, "taker_buy_quote": 112.1484}, {"ts": 1775352720000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 19521.4, "quote_volume": 3064.976, "trades": 7, "taker_buy_quote": 18.3596}, {"ts": 1775352780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 200.0, "quote_volume": 31.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 6564.3, "quote_volume": 1036.841, "trades": 8, "taker_buy_quote": 986.8522}, {"ts": 1775352960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 96880.1, "quote_volume": 15210.1757, "trades": 41, "taker_buy_quote": 3075.4573}, {"ts": 1775353020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 191.2, "quote_volume": 30.0184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 2435.9, "quote_volume": 382.4363, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 5944.6, "quote_volume": 933.3022, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 59579.8, "quote_volume": 9354.1045, "trades": 15, "taker_buy_quote": 5822.0127}, {"ts": 1775353560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2745.0, "quote_volume": 433.71, "trades": 2, "taker_buy_quote": 433.71}, {"ts": 1775353800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 190.3, "quote_volume": 30.0674, "trades": 1, "taker_buy_quote": 30.0674}, {"ts": 1775354040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 285.6, "quote_volume": 45.1248, "trades": 1, "taker_buy_quote": 45.1248}, {"ts": 1775354220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 395.5, "quote_volume": 62.489, "trades": 2, "taker_buy_quote": 62.489}, {"ts": 1775354520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 789.8, "quote_volume": 124.7884, "trades": 2, "taker_buy_quote": 124.7884}, {"ts": 1775354580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354640000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 608.9, "quote_volume": 96.1667, "trades": 4, "taker_buy_quote": 89.9652}, {"ts": 1775354700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354760000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 3080.2, "quote_volume": 485.6615, "trades": 3, "taker_buy_quote": 327.0758}, {"ts": 1775354820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1865.6, "quote_volume": 292.8992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1470.9, "quote_volume": 231.1457, "trades": 2, "taker_buy_quote": 33.8752}, {"ts": 1775354940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 3066.9, "quote_volume": 481.5033, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 306.9, "quote_volume": 48.1833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 472.1, "quote_volume": 74.5918, "trades": 1, "taker_buy_quote": 74.5918}, {"ts": 1775355780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 500.0, "quote_volume": 78.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 4148.4, "quote_volume": 651.2988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775356020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1052.9, "quote_volume": 165.3053, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 61933.7, "quote_volume": 9723.5909, "trades": 19, "taker_buy_quote": 652.7903}, {"ts": 1775356740000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 1901.4, "quote_volume": 296.8662, "trades": 11, "taker_buy_quote": 38.9046}, {"ts": 1775356800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 191.0, "quote_volume": 29.987, "trades": 2, "taker_buy_quote": 29.987}, {"ts": 1775356860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 95.6, "quote_volume": 15.0092, "trades": 1, "taker_buy_quote": 15.0092}, {"ts": 1775357160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 160.9, "quote_volume": 25.1004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 75.9, "quote_volume": 11.8404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 32.1, "quote_volume": 5.0397, "trades": 1, "taker_buy_quote": 5.0397}, {"ts": 1775357700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 61.7, "quote_volume": 9.6252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 92.0, "quote_volume": 14.444, "trades": 1, "taker_buy_quote": 14.444}, {"ts": 1775357820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 477.0, "quote_volume": 74.889, "trades": 1, "taker_buy_quote": 74.889}, {"ts": 1775357940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 9251.8, "quote_volume": 1443.2808, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358600000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 31444.7, "quote_volume": 4905.5334, "trades": 6, "taker_buy_quote": 25.1514}, {"ts": 1775358660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 897.4, "quote_volume": 139.9944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 41391.0, "quote_volume": 6456.996, "trades": 33, "taker_buy_quote": 3944.2104}, {"ts": 1775358900000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 19435.8, "quote_volume": 3032.1848, "trades": 26, "taker_buy_quote": 2171.252}, {"ts": 1775358960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 51.2, "quote_volume": 7.9872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 57.8, "quote_volume": 9.0168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 36.4, "quote_volume": 5.7148, "trades": 1, "taker_buy_quote": 5.7148}, {"ts": 1775359500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 127.3, "quote_volume": 19.9861, "trades": 1, "taker_buy_quote": 19.9861}, {"ts": 1775359860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 55021.7, "quote_volume": 8583.3852, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775359920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 49101.0, "quote_volume": 7652.2338, "trades": 49, "taker_buy_quote": 5837.1456}, {"ts": 1775360100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1089.6, "quote_volume": 169.9776, "trades": 7, "taker_buy_quote": 169.9776}, {"ts": 1775360160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2624.2, "quote_volume": 406.751, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 27797.3, "quote_volume": 4336.3788, "trades": 15, "taker_buy_quote": 4336.3788}, {"ts": 1775360460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 9372.7, "quote_volume": 1462.1412, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775360520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 11768.7, "quote_volume": 1847.6859, "trades": 3, "taker_buy_quote": 1847.6859}, {"ts": 1775360640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 182.8, "quote_volume": 28.5168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 160.2, "quote_volume": 25.1514, "trades": 1, "taker_buy_quote": 25.1514}, {"ts": 1775361720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 63.6, "quote_volume": 9.9852, "trades": 1, "taker_buy_quote": 9.9852}, {"ts": 1775361780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 32.6, "quote_volume": 5.1182, "trades": 1, "taker_buy_quote": 5.1182}, {"ts": 1775361840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 180.2, "quote_volume": 28.1112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 200.0, "quote_volume": 31.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 28662.4, "quote_volume": 4499.9968, "trades": 5, "taker_buy_quote": 4499.9968}, {"ts": 1775362140000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 95.8, "quote_volume": 14.9766, "trades": 2, "taker_buy_quote": 4.9926}, {"ts": 1775362200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 127.3, "quote_volume": 19.9861, "trades": 1, "taker_buy_quote": 19.9861}, {"ts": 1775362260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 287.4, "quote_volume": 45.1218, "trades": 1, "taker_buy_quote": 45.1218}, {"ts": 1775362380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 91.7, "quote_volume": 14.3969, "trades": 1, "taker_buy_quote": 14.3969}, {"ts": 1775362440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1099.2, "quote_volume": 171.4752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 4995.0, "quote_volume": 779.22, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 87067.2, "quote_volume": 13582.4832, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 117.7, "quote_volume": 18.4789, "trades": 1, "taker_buy_quote": 18.4789}, {"ts": 1775363400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 105.7, "quote_volume": 16.4892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 5982.0, "quote_volume": 933.192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1080.9, "quote_volume": 168.6204, "trades": 4, "taker_buy_quote": 168.6204}, {"ts": 1775363700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 64.1, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 9.9996}, {"ts": 1775363880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 51045.1, "quote_volume": 7963.0356, "trades": 30, "taker_buy_quote": 7182.786}, {"ts": 1775363940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 550.0, "quote_volume": 85.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 12797.4, "quote_volume": 1996.3944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 160.2, "quote_volume": 24.9912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 155.0, "quote_volume": 24.335, "trades": 1, "taker_buy_quote": 24.335}, {"ts": 1775364540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 252.8, "quote_volume": 39.4368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 274.3, "quote_volume": 43.0651, "trades": 3, "taker_buy_quote": 43.0651}, {"ts": 1775365140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 456.0, "quote_volume": 71.592, "trades": 1, "taker_buy_quote": 71.592}, {"ts": 1775365260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 156.8, "quote_volume": 24.4608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2870.4, "quote_volume": 447.7824, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775365920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 9345.9, "quote_volume": 1457.9604, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 86.4, "quote_volume": 13.4784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 191.0, "quote_volume": 29.987, "trades": 1, "taker_buy_quote": 29.987}, {"ts": 1775366460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 42217.0, "quote_volume": 6628.069, "trades": 47, "taker_buy_quote": 5521.6743}, {"ts": 1775366520000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 13149.0, "quote_volume": 2063.843, "trades": 4, "taker_buy_quote": 48.6386}, {"ts": 1775366580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 299.3, "quote_volume": 46.9901, "trades": 1, "taker_buy_quote": 46.9901}, {"ts": 1775366880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 95.5, "quote_volume": 14.9935, "trades": 1, "taker_buy_quote": 14.9935}, {"ts": 1775367000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 394.4, "quote_volume": 61.5264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 4233.8, "quote_volume": 664.7066, "trades": 4, "taker_buy_quote": 664.7066}, {"ts": 1775367420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 95.5, "quote_volume": 14.9935, "trades": 1, "taker_buy_quote": 14.9935}, {"ts": 1775367480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 247.2, "quote_volume": 38.5632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 755.4, "quote_volume": 118.5978, "trades": 3, "taker_buy_quote": 118.5978}, {"ts": 1775367600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1436.8, "quote_volume": 225.5776, "trades": 2, "taker_buy_quote": 225.5776}, {"ts": 1775367720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 31.8, "quote_volume": 4.9926, "trades": 1, "taker_buy_quote": 4.9926}, {"ts": 1775367840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1952.1, "quote_volume": 304.5276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 128.0, "quote_volume": 19.968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775368260000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 42449.6, "quote_volume": 6618.3866, "trades": 23, "taker_buy_quote": 1703.9724}, {"ts": 1775368320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3102.5, "quote_volume": 480.8875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775368380000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 77617.4, "quote_volume": 12109.5984, "trades": 57, "taker_buy_quote": 12047.1984}, {"ts": 1775368440000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 224.2, "quote_volume": 34.9752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 11085.4, "quote_volume": 1729.3224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775368860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 968.0, "quote_volume": 151.008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 136.8, "quote_volume": 21.4776, "trades": 2, "taker_buy_quote": 21.4776}, {"ts": 1775369040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 21115.5, "quote_volume": 3315.1335, "trades": 20, "taker_buy_quote": 3315.1335}, {"ts": 1775369100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 22729.5, "quote_volume": 3546.4389, "trades": 11, "taker_buy_quote": 99.9933}, {"ts": 1775369280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 636.9, "quote_volume": 99.9933, "trades": 1, "taker_buy_quote": 99.9933}, {"ts": 1775369340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 400.0, "quote_volume": 62.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 64401.3, "quote_volume": 10049.1688, "trades": 32, "taker_buy_quote": 4052.6692}, {"ts": 1775369580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 95.5, "quote_volume": 14.9935, "trades": 1, "taker_buy_quote": 14.9935}, {"ts": 1775369640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 970.4, "quote_volume": 151.3824, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369760000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 175930.4, "quote_volume": 27447.7114, "trades": 88, "taker_buy_quote": 18502.4062}, {"ts": 1775369820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 32.6, "quote_volume": 5.0856, "trades": 1, "taker_buy_quote": 5.0856}, {"ts": 1775369940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 65035.8, "quote_volume": 10145.5848, "trades": 24, "taker_buy_quote": 10145.5848}, {"ts": 1775370060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370120000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 1576.3, "quote_volume": 247.1968, "trades": 7, "taker_buy_quote": 203.158}, {"ts": 1775370180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 2087.0, "quote_volume": 327.659, "trades": 3, "taker_buy_quote": 327.659}, {"ts": 1775370300000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 17421.5, "quote_volume": 2718.5888, "trades": 7, "taker_buy_quote": 131.0636}, {"ts": 1775370360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 35.4, "quote_volume": 5.5224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 417.4, "quote_volume": 65.5318, "trades": 1, "taker_buy_quote": 65.5318}, {"ts": 1775370660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 4439.6, "quote_volume": 697.0172, "trades": 9, "taker_buy_quote": 697.0172}, {"ts": 1775370720000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 36931.8, "quote_volume": 5798.8969, "trades": 26, "taker_buy_quote": 5585.9421}, {"ts": 1775370780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 357.2, "quote_volume": 56.0804, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775370840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1269.8, "quote_volume": 199.3586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 50.0, "quote_volume": 7.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 44.7, "quote_volume": 7.0626, "trades": 1, "taker_buy_quote": 7.0626}, {"ts": 1775371140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 417.4, "quote_volume": 65.9492, "trades": 2, "taker_buy_quote": 65.9492}, {"ts": 1775371200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 5608.2, "quote_volume": 880.4874, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 5249.6, "quote_volume": 824.222, "trades": 3, "taker_buy_quote": 5.4984}, {"ts": 1775371320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 62.9, "quote_volume": 9.9382, "trades": 1, "taker_buy_quote": 9.9382}, {"ts": 1775371440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 417.4, "quote_volume": 65.9492, "trades": 1, "taker_buy_quote": 65.9492}, {"ts": 1775371500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 62.8, "quote_volume": 9.8596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 3228.8, "quote_volume": 506.9216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 8403.4, "quote_volume": 1327.7372, "trades": 2, "taker_buy_quote": 1327.7372}, {"ts": 1775371860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 179.1, "quote_volume": 28.2978, "trades": 2, "taker_buy_quote": 28.2978}, {"ts": 1775371920000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 39733.6, "quote_volume": 6293.0309, "trades": 28, "taker_buy_quote": 5975.5299}, {"ts": 1775371980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3144.6, "quote_volume": 499.9914, "trades": 1, "taker_buy_quote": 499.9914}, {"ts": 1775372040000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 44647.7, "quote_volume": 7054.286, "trades": 27, "taker_buy_quote": 770.8978}, {"ts": 1775372100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372160000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1187.3, "quote_volume": 187.7, "trades": 2, "taker_buy_quote": 16.9494}, {"ts": 1775372220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 969.7, "quote_volume": 153.2126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372280000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 160.5, "quote_volume": 25.4507, "trades": 2, "taker_buy_quote": 14.5803}, {"ts": 1775372340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 586.5, "quote_volume": 92.667, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 977.0, "quote_volume": 154.366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 39.8, "quote_volume": 6.2884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 125.7, "quote_volume": 19.9863, "trades": 2, "taker_buy_quote": 19.9863}, {"ts": 1775372640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1479.1, "quote_volume": 235.1769, "trades": 1, "taker_buy_quote": 235.1769}, {"ts": 1775372700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6349.8, "quote_volume": 1009.6182, "trades": 2, "taker_buy_quote": 1009.6182}, {"ts": 1775372760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1564.6, "quote_volume": 248.7714, "trades": 3, "taker_buy_quote": 248.7714}, {"ts": 1775372820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 64.3, "quote_volume": 10.2237, "trades": 1, "taker_buy_quote": 10.2237}, {"ts": 1775372880000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1078.2, "quote_volume": 170.8675, "trades": 6, "taker_buy_quote": 81.3921}, {"ts": 1775372940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 23591.5, "quote_volume": 3751.0485, "trades": 23, "taker_buy_quote": 3751.0485}, {"ts": 1775373000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 9293.0, "quote_volume": 1477.587, "trades": 7, "taker_buy_quote": 1372.1382}, {"ts": 1775373060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 46896.7, "quote_volume": 7446.5699, "trades": 21, "taker_buy_quote": 151.0659}, {"ts": 1775373240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 59.7, "quote_volume": 9.4923, "trades": 1, "taker_buy_quote": 9.4923}, {"ts": 1775373600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 878.3, "quote_volume": 139.6497, "trades": 4, "taker_buy_quote": 139.6497}, {"ts": 1775373660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 834.8, "quote_volume": 132.7332, "trades": 2, "taker_buy_quote": 132.7332}, {"ts": 1775373720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 9179.7, "quote_volume": 1459.5723, "trades": 8, "taker_buy_quote": 1459.5723}, {"ts": 1775373780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 834.8, "quote_volume": 132.7332, "trades": 2, "taker_buy_quote": 132.7332}, {"ts": 1775373840000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 24614.0, "quote_volume": 3923.751, "trades": 21, "taker_buy_quote": 3731.3928}, {"ts": 1775373900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 21093.7, "quote_volume": 3374.992, "trades": 5, "taker_buy_quote": 3374.992}, {"ts": 1775373960000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 356.8, "quote_volume": 56.9418, "trades": 3, "taker_buy_quote": 33.696}, {"ts": 1775374020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 67430.1, "quote_volume": 10721.3859, "trades": 21, "taker_buy_quote": 49.2582}, {"ts": 1775374080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 314.4, "quote_volume": 49.9896, "trades": 1, "taker_buy_quote": 49.9896}, {"ts": 1775374140000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1230.6, "quote_volume": 194.4673, "trades": 5, "taker_buy_quote": 5.1675}, {"ts": 1775374200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 24185.8, "quote_volume": 3821.3564, "trades": 15, "taker_buy_quote": 56.8326}, {"ts": 1775374380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 829.2, "quote_volume": 131.0136, "trades": 2, "taker_buy_quote": 131.0136}, {"ts": 1775374500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374620000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 480.8, "quote_volume": 75.5183, "trades": 3, "taker_buy_quote": 5.1666}, {"ts": 1775374680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 46711.6, "quote_volume": 7380.4328, "trades": 20, "taker_buy_quote": 7037.5728}, {"ts": 1775374800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1973.6, "quote_volume": 311.8288, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 417.4, "quote_volume": 66.3666, "trades": 1, "taker_buy_quote": 66.3666}, {"ts": 1775375160000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 22783.1, "quote_volume": 3625.6603, "trades": 23, "taker_buy_quote": 3215.4085}, {"ts": 1775375220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2008.3, "quote_volume": 319.3197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 36.1, "quote_volume": 5.7399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375460000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 105785.0, "quote_volume": 16820.1312, "trades": 55, "taker_buy_quote": 8169.6249}, {"ts": 1775375520000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 28995.8, "quote_volume": 4609.5525, "trades": 21, "taker_buy_quote": 1610.5269}, {"ts": 1775375580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2682.0, "quote_volume": 423.756, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2099.0, "quote_volume": 331.642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2363.7, "quote_volume": 373.4646, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2271.5, "quote_volume": 358.897, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1356.0, "quote_volume": 214.248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3019.9, "quote_volume": 477.5993, "trades": 5, "taker_buy_quote": 72.3609}, {"ts": 1775375940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 127328.7, "quote_volume": 20245.2633, "trades": 55, "taker_buy_quote": 7183.9698}, {"ts": 1775376000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 7692.7, "quote_volume": 1223.1393, "trades": 6, "taker_buy_quote": 1223.1393}, {"ts": 1775376120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 57213.5, "quote_volume": 9096.9465, "trades": 35, "taker_buy_quote": 6085.1049}, {"ts": 1775376180000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 7536.7, "quote_volume": 1197.7146, "trades": 12, "taker_buy_quote": 1099.644}, {"ts": 1775376240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 38481.6, "quote_volume": 6118.5744, "trades": 20, "taker_buy_quote": 353.6478}, {"ts": 1775376360000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 11814.1, "quote_volume": 1867.0829, "trades": 5, "taker_buy_quote": 72.3609}, {"ts": 1775376420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 314.4, "quote_volume": 49.9896, "trades": 1, "taker_buy_quote": 49.9896}, {"ts": 1775376480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 23325.8, "quote_volume": 3685.4764, "trades": 13, "taker_buy_quote": 150.3212}, {"ts": 1775376600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 12472.0, "quote_volume": 1970.576, "trades": 1, "taker_buy_quote": 1970.576}, {"ts": 1775376660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 874.2, "quote_volume": 138.9978, "trades": 3, "taker_buy_quote": 138.9978}, {"ts": 1775376960000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 43686.0, "quote_volume": 6943.6606, "trades": 19, "taker_buy_quote": 6333.3834}, {"ts": 1775377020000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1452.3, "quote_volume": 230.7156, "trades": 5, "taker_buy_quote": 199.0998}, {"ts": 1775377080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 624.0, "quote_volume": 99.216, "trades": 2, "taker_buy_quote": 99.216}, {"ts": 1775377140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 461.5, "quote_volume": 73.3785, "trades": 3, "taker_buy_quote": 73.3785}, {"ts": 1775377200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 4086.1, "quote_volume": 649.6899, "trades": 6, "taker_buy_quote": 649.6899}, {"ts": 1775377260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 6334.0, "quote_volume": 1013.44, "trades": 2, "taker_buy_quote": 1013.44}, {"ts": 1775377380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 351.0, "quote_volume": 55.809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 500.0, "quote_volume": 79.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 417.4, "quote_volume": 66.784, "trades": 1, "taker_buy_quote": 66.784}, {"ts": 1775377980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1532.1, "quote_volume": 245.136, "trades": 2, "taker_buy_quote": 245.136}, {"ts": 1775378100000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 68637.1, "quote_volume": 10985.0545, "trades": 38, "taker_buy_quote": 5207.9985}, {"ts": 1775378160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 417.4, "quote_volume": 66.784, "trades": 1, "taker_buy_quote": 66.784}, {"ts": 1775378220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 819.8, "quote_volume": 131.168, "trades": 1, "taker_buy_quote": 131.168}, {"ts": 1775378400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378520000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 65.1, "quote_volume": 10.3831, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775378580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 200.0, "quote_volume": 31.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 43499.9, "quote_volume": 6915.3705, "trades": 21, "taker_buy_quote": 2188.2375}, {"ts": 1775379120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 380.8, "quote_volume": 60.1664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 775.7, "quote_volume": 123.3363, "trades": 1, "taker_buy_quote": 123.3363}, {"ts": 1775379240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 28634.0, "quote_volume": 4524.172, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775379300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 11946.1, "quote_volume": 1887.4838, "trades": 10, "taker_buy_quote": 195.7936}, {"ts": 1775379360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 35399.3, "quote_volume": 5593.0894, "trades": 12, "taker_buy_quote": 5593.0894}, {"ts": 1775379420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 31226.3, "quote_volume": 4933.7554, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775379480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 834.8, "quote_volume": 131.8984, "trades": 2, "taker_buy_quote": 131.8984}, {"ts": 1775379540000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 39493.7, "quote_volume": 6241.8889, "trades": 34, "taker_buy_quote": 5861.9305}, {"ts": 1775379600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3184.8, "quote_volume": 506.3832, "trades": 2, "taker_buy_quote": 506.3832}, {"ts": 1775380200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 716.8, "quote_volume": 113.9712, "trades": 2, "taker_buy_quote": 113.9712}, {"ts": 1775380380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 92.8, "quote_volume": 14.7552, "trades": 1, "taker_buy_quote": 14.7552}, {"ts": 1775380620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380740000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 195.8, "quote_volume": 31.0395, "trades": 2, "taker_buy_quote": 16.3929}, {"ts": 1775380800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 54886.7, "quote_volume": 8672.0986, "trades": 27, "taker_buy_quote": 3320.844}, {"ts": 1775380860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 63604.2, "quote_volume": 10049.4636, "trades": 21, "taker_buy_quote": 6763.348}, {"ts": 1775381160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 5645.7, "quote_volume": 892.0206, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2043.5, "quote_volume": 322.873, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775381400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 32625.8, "quote_volume": 5154.8764, "trades": 11, "taker_buy_quote": 502.44}, {"ts": 1775381460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 733.8, "quote_volume": 115.9404, "trades": 2, "taker_buy_quote": 115.9404}, {"ts": 1775381520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 22235.1, "quote_volume": 3513.1458, "trades": 14, "taker_buy_quote": 3469.364}, {"ts": 1775381580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 25452.9, "quote_volume": 4021.5582, "trades": 10, "taker_buy_quote": 569.9376}, {"ts": 1775381640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 417.4, "quote_volume": 65.9492, "trades": 1, "taker_buy_quote": 65.9492}, {"ts": 1775381700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 535.4, "quote_volume": 84.5932, "trades": 2, "taker_buy_quote": 84.5932}, {"ts": 1775381760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 76625.7, "quote_volume": 12106.8606, "trades": 22, "taker_buy_quote": 9572.2878}, {"ts": 1775381820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 25150.8, "quote_volume": 3973.8264, "trades": 4, "taker_buy_quote": 3973.8264}, {"ts": 1775381880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 43497.5, "quote_volume": 6916.1025, "trades": 8, "taker_buy_quote": 6916.1025}, {"ts": 1775381940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 50.8, "quote_volume": 8.0264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 15937.2, "quote_volume": 2533.9737, "trades": 13, "taker_buy_quote": 2527.4799}, {"ts": 1775382240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 417.4, "quote_volume": 66.3666, "trades": 1, "taker_buy_quote": 66.3666}, {"ts": 1775382300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 23142.8, "quote_volume": 3679.7052, "trades": 20, "taker_buy_quote": 817.7052}, {"ts": 1775382420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 417.4, "quote_volume": 66.784, "trades": 1, "taker_buy_quote": 66.784}, {"ts": 1775382720000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 100229.7, "quote_volume": 16039.1774, "trades": 54, "taker_buy_quote": 6648.9854}, {"ts": 1775382780000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 43480.2, "quote_volume": 6956.8004, "trades": 22, "taker_buy_quote": 555.232}, {"ts": 1775382840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 26741.5, "quote_volume": 4278.64, "trades": 12, "taker_buy_quote": 3310.928}, {"ts": 1775382900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 472.2, "quote_volume": 75.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 78289.4, "quote_volume": 12526.304, "trades": 26, "taker_buy_quote": 574.336}, {"ts": 1775383200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 66.3, "quote_volume": 10.608, "trades": 1, "taker_buy_quote": 10.608}, {"ts": 1775383260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 417.4, "quote_volume": 66.784, "trades": 3, "taker_buy_quote": 66.784}, {"ts": 1775383320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 22875.4, "quote_volume": 3660.064, "trades": 15, "taker_buy_quote": 3376.592}, {"ts": 1775383440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 38521.7, "quote_volume": 6163.472, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 417.4, "quote_volume": 66.784, "trades": 1, "taker_buy_quote": 66.784}, {"ts": 1775383680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1669.6, "quote_volume": 267.136, "trades": 3, "taker_buy_quote": 267.136}, {"ts": 1775383740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 6256.2, "quote_volume": 1000.992, "trades": 2, "taker_buy_quote": 1000.992}, {"ts": 1775383800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31.2, "quote_volume": 4.992, "trades": 1, "taker_buy_quote": 4.992}, {"ts": 1775384220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 77.0, "quote_volume": 12.243, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 311.5, "quote_volume": 49.84, "trades": 1, "taker_buy_quote": 49.84}, {"ts": 1775384400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 633.6, "quote_volume": 100.7424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 84.3, "quote_volume": 13.488, "trades": 1, "taker_buy_quote": 13.488}, {"ts": 1775384640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 10808.7, "quote_volume": 1729.392, "trades": 6, "taker_buy_quote": 1729.392}, {"ts": 1775384700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 6442.6, "quote_volume": 1030.816, "trades": 3, "taker_buy_quote": 1030.816}, {"ts": 1775384760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 131.7, "quote_volume": 20.9403, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 6322.6, "quote_volume": 1005.3349, "trades": 4, "taker_buy_quote": 6.64}, {"ts": 1775385060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 568.2, "quote_volume": 90.912, "trades": 1, "taker_buy_quote": 90.912}, {"ts": 1775385120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 250.0, "quote_volume": 40.0, "trades": 1, "taker_buy_quote": 40.0}, {"ts": 1775385420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31315.6, "quote_volume": 5010.496, "trades": 6, "taker_buy_quote": 5010.496}, {"ts": 1775385540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 114.0, "quote_volume": 18.126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 122.7, "quote_volume": 19.632, "trades": 1, "taker_buy_quote": 19.632}, {"ts": 1775385960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 580.7, "quote_volume": 92.6005, "trades": 3, "taker_buy_quote": 43.072}, {"ts": 1775386140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 8640.6, "quote_volume": 1373.8554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 483.6, "quote_volume": 76.8924, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775386320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 33.1, "quote_volume": 5.296, "trades": 1, "taker_buy_quote": 5.296}, {"ts": 1775386380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 100.0, "quote_volume": 15.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 65.0, "quote_volume": 10.335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 40833.5, "quote_volume": 6492.5265, "trades": 13, "taker_buy_quote": 1150.6035}, {"ts": 1775386800000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 64.1, "quote_volume": 10.1603, "trades": 2, "taker_buy_quote": 5.1675}, {"ts": 1775386860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387400000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1101.7, "quote_volume": 174.1, "trades": 2, "taker_buy_quote": 4.9926}, {"ts": 1775387460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 175.3, "quote_volume": 27.6974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387520000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 271.5, "quote_volume": 42.9284, "trades": 4, "taker_buy_quote": 4.9926}, {"ts": 1775387580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1557.7, "quote_volume": 246.1166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 86737.7, "quote_volume": 13705.0612, "trades": 46, "taker_buy_quote": 6790.0806}, {"ts": 1775387820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 608.5, "quote_volume": 96.7515, "trades": 1, "taker_buy_quote": 96.7515}, {"ts": 1775388000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 31.4, "quote_volume": 4.9926, "trades": 1, "taker_buy_quote": 4.9926}, {"ts": 1775388060000, "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 211070.0, "quote_volume": 33560.1634, "trades": 40, "taker_buy_quote": 33224.0406}, {"ts": 1775388120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 121973.4, "quote_volume": 19515.744, "trades": 26, "taker_buy_quote": 19515.744}, {"ts": 1775388180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 170.9, "quote_volume": 27.344, "trades": 1, "taker_buy_quote": 27.344}, {"ts": 1775388240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32.9, "quote_volume": 5.264, "trades": 1, "taker_buy_quote": 5.264}, {"ts": 1775388300000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 1905.9, "quote_volume": 303.0711, "trades": 8, "taker_buy_quote": 5.28}, {"ts": 1775388360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 99.7, "quote_volume": 15.8523, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 13244.4, "quote_volume": 2119.104, "trades": 8, "taker_buy_quote": 1484.384}, {"ts": 1775388720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 129.1, "quote_volume": 20.656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 17956.4, "quote_volume": 2890.9804, "trades": 12, "taker_buy_quote": 2846.0614}, {"ts": 1775389200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1352.1, "quote_volume": 217.6881, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775389260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 391.1, "quote_volume": 62.9671, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 834.8, "quote_volume": 135.2376, "trades": 5, "taker_buy_quote": 135.2376}, {"ts": 1775389440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 7007.6, "quote_volume": 1135.2312, "trades": 10, "taker_buy_quote": 1135.2312}, {"ts": 1775389500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 82704.6, "quote_volume": 13398.1452, "trades": 25, "taker_buy_quote": 636.255}, {"ts": 1775389560000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 38114.8, "quote_volume": 6205.4617, "trades": 21, "taker_buy_quote": 5030.8483}, {"ts": 1775389620000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 8127.2, "quote_volume": 1316.1064, "trades": 9, "taker_buy_quote": 5.1678}, {"ts": 1775389680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 41.8, "quote_volume": 6.7298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 6935.7, "quote_volume": 1116.6477, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 82.9, "quote_volume": 13.3469, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 576.7, "quote_volume": 92.8487, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 43.2, "quote_volume": 6.9984, "trades": 1, "taker_buy_quote": 6.9984}, {"ts": 1775390460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 400.0, "quote_volume": 64.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 498.7, "quote_volume": 80.4758, "trades": 2, "taker_buy_quote": 29.9862}, {"ts": 1775390760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 4533.0, "quote_volume": 729.813, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 26520.8, "quote_volume": 4296.3696, "trades": 9, "taker_buy_quote": 4245.1128}, {"ts": 1775391060000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 976.3, "quote_volume": 158.4594, "trades": 6, "taker_buy_quote": 48.7044}, {"ts": 1775391120000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 74689.4, "quote_volume": 12099.6828, "trades": 16, "taker_buy_quote": 200.8152}, {"ts": 1775391180000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 62732.6, "quote_volume": 10162.6812, "trades": 20, "taker_buy_quote": 7737.93}, {"ts": 1775391240000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 28423.6, "quote_volume": 4604.6232, "trades": 17, "taker_buy_quote": 4604.6232}, {"ts": 1775391300000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391360000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 290.8, "quote_volume": 46.8507, "trades": 2, "taker_buy_quote": 5.1678}, {"ts": 1775391420000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 1084.0, "quote_volume": 174.8326, "trades": 3, "taker_buy_quote": 49.9932}, {"ts": 1775391480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 5619.1, "quote_volume": 904.6751, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391660000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 29928.3, "quote_volume": 4847.662, "trades": 11, "taker_buy_quote": 4731.3234}, {"ts": 1775391720000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 817.2, "quote_volume": 132.1864, "trades": 3, "taker_buy_quote": 99.9864}, {"ts": 1775391780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 45291.3, "quote_volume": 7337.1906, "trades": 21, "taker_buy_quote": 7337.1906}, {"ts": 1775391900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 64390.4, "quote_volume": 10431.2448, "trades": 15, "taker_buy_quote": 230.5908}, {"ts": 1775391960000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 3358.8, "quote_volume": 543.8532, "trades": 4, "taker_buy_quote": 499.9968}, {"ts": 1775392020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 155.8, "quote_volume": 25.0838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392080000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 91762.2, "quote_volume": 14773.5236, "trades": 30, "taker_buy_quote": 5047.5432}, {"ts": 1775392140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3964.1, "quote_volume": 638.2201, "trades": 10, "taker_buy_quote": 319.3757}, {"ts": 1775392200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392260000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 37148.0, "quote_volume": 5980.8897, "trades": 11, "taker_buy_quote": 2714.5539}, {"ts": 1775392320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 700.0, "quote_volume": 112.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 225.5, "quote_volume": 36.08, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2000.0, "quote_volume": 320.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 689.0, "quote_volume": 110.24, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 46243.6, "quote_volume": 7398.976, "trades": 16, "taker_buy_quote": 2809.92}, {"ts": 1775392860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392920000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 33854.3, "quote_volume": 5363.8239, "trades": 25, "taker_buy_quote": 282.9246}, {"ts": 1775392980000, "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.157, "volume": 95124.3, "quote_volume": 15001.2036, "trades": 83, "taker_buy_quote": 5172.915}, {"ts": 1775393040000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 570.1, "quote_volume": 89.6443, "trades": 2, "taker_buy_quote": 21.8988}, {"ts": 1775393100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 168.3, "quote_volume": 26.5914, "trades": 2, "taker_buy_quote": 26.5914}, {"ts": 1775393160000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 449.5, "quote_volume": 70.9255, "trades": 4, "taker_buy_quote": 55.932}, {"ts": 1775393220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 16563.4, "quote_volume": 2617.0172, "trades": 3, "taker_buy_quote": 2617.0172}, {"ts": 1775393340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 64203.8, "quote_volume": 10079.9966, "trades": 26, "taker_buy_quote": 7133.3578}, {"ts": 1775393460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 636.9, "quote_volume": 99.9933, "trades": 2, "taker_buy_quote": 99.9933}, {"ts": 1775393580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2750.0, "quote_volume": 429.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775393700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 82012.3, "quote_volume": 12793.9188, "trades": 25, "taker_buy_quote": 538.512}, {"ts": 1775393760000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 23173.6, "quote_volume": 3592.1139, "trades": 16, "taker_buy_quote": 32.1204}, {"ts": 1775393820000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 642.6, "quote_volume": 99.8956, "trades": 2, "taker_buy_quote": 45.6456}, {"ts": 1775393880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 133.1, "quote_volume": 20.6305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394000000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 14393.5, "quote_volume": 2231.5054, "trades": 2, "taker_buy_quote": 80.0124}, {"ts": 1775394060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 843.6, "quote_volume": 131.6016, "trades": 2, "taker_buy_quote": 131.6016}, {"ts": 1775394120000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 111.3, "quote_volume": 17.2835, "trades": 3, "taker_buy_quote": 4.992}, {"ts": 1775394180000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 2401.8, "quote_volume": 372.779, "trades": 2, "taker_buy_quote": 78.0}, {"ts": 1775394240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 35.0, "quote_volume": 5.425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394300000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 999.2, "quote_volume": 155.6963, "trades": 2, "taker_buy_quote": 127.9668}, {"ts": 1775394360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 31218.7, "quote_volume": 4838.8985, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775394420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1248.3, "quote_volume": 193.4865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 2779.4, "quote_volume": 430.9705, "trades": 5, "taker_buy_quote": 25.506}, {"ts": 1775394540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 7465.4, "quote_volume": 1157.137, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775394600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 52.7, "quote_volume": 8.1685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 91.1, "quote_volume": 14.1205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 142.6, "quote_volume": 22.103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 174.0, "quote_volume": 27.144, "trades": 2, "taker_buy_quote": 27.144}, {"ts": 1775394960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 93.6, "quote_volume": 14.508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 78.2, "quote_volume": 12.1992, "trades": 1, "taker_buy_quote": 12.1992}, {"ts": 1775395260000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 4859.8, "quote_volume": 753.3152, "trades": 4, "taker_buy_quote": 7.2072}, {"ts": 1775395320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 150.0, "quote_volume": 23.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 393.3, "quote_volume": 60.9615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 57.3, "quote_volume": 8.9388, "trades": 1, "taker_buy_quote": 8.9388}, {"ts": 1775395560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 4174.4, "quote_volume": 647.032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775395680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 61.6, "quote_volume": 9.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 3205.1, "quote_volume": 499.9956, "trades": 1, "taker_buy_quote": 499.9956}, {"ts": 1775396160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 10292.9, "quote_volume": 1595.3995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396400000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 1585.1, "quote_volume": 245.7234, "trades": 2, "taker_buy_quote": 5.1324}, {"ts": 1775396460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 6119.0, "quote_volume": 948.445, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775396520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 56.1, "quote_volume": 8.7516, "trades": 1, "taker_buy_quote": 8.7516}, {"ts": 1775396580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 65.4, "quote_volume": 10.2024, "trades": 1, "taker_buy_quote": 10.2024}, {"ts": 1775396820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 589.9, "quote_volume": 92.0244, "trades": 1, "taker_buy_quote": 92.0244}, {"ts": 1775397060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 6935.7, "quote_volume": 1081.9692, "trades": 2, "taker_buy_quote": 1081.9692}, {"ts": 1775397120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 89955.7, "quote_volume": 14033.0892, "trades": 11, "taker_buy_quote": 14033.0892}, {"ts": 1775397180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 5619.2, "quote_volume": 870.976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 1648.4, "quote_volume": 256.5074, "trades": 3, "taker_buy_quote": 156.8424}, {"ts": 1775397600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 16131.2, "quote_volume": 2516.4672, "trades": 6, "taker_buy_quote": 2516.4672}, {"ts": 1775397660000, "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 50883.3, "quote_volume": 7937.5625, "trades": 20, "taker_buy_quote": 4673.8905}, {"ts": 1775397720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 17100.6, "quote_volume": 2667.6936, "trades": 8, "taker_buy_quote": 2658.864}, {"ts": 1775397780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 278.9, "quote_volume": 43.7873, "trades": 1, "taker_buy_quote": 43.7873}, {"ts": 1775397960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1875.7, "quote_volume": 294.4849, "trades": 1, "taker_buy_quote": 294.4849}, {"ts": 1775398020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 39.8, "quote_volume": 6.2088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 360.3, "quote_volume": 56.5671, "trades": 1, "taker_buy_quote": 56.5671}, {"ts": 1775398320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 53.9, "quote_volume": 8.4623, "trades": 1, "taker_buy_quote": 8.4623}, {"ts": 1775398380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 145.9, "quote_volume": 22.7604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 5216.7, "quote_volume": 813.8052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1873.8, "quote_volume": 292.3128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 91030.2, "quote_volume": 14200.7112, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 64.6, "quote_volume": 10.0776, "trades": 1, "taker_buy_quote": 10.0776}, {"ts": 1775399100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 139.5, "quote_volume": 21.762, "trades": 1, "taker_buy_quote": 21.762}, {"ts": 1775399220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 677.1, "quote_volume": 105.6276, "trades": 2, "taker_buy_quote": 105.6276}, {"ts": 1775399280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 676.1, "quote_volume": 104.8286, "trades": 2, "taker_buy_quote": 5.1636}, {"ts": 1775399400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 641.4, "quote_volume": 100.0584, "trades": 1, "taker_buy_quote": 100.0584}, {"ts": 1775399460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 24997.0, "quote_volume": 3899.532, "trades": 18, "taker_buy_quote": 3899.532}, {"ts": 1775399700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 385.5, "quote_volume": 60.138, "trades": 1, "taker_buy_quote": 60.138}, {"ts": 1775399820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 3207.1, "quote_volume": 500.3076, "trades": 1, "taker_buy_quote": 500.3076}, {"ts": 1775399880000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 186405.9, "quote_volume": 29079.261, "trades": 38, "taker_buy_quote": 21692.2056}, {"ts": 1775399940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 25736.9, "quote_volume": 4014.9564, "trades": 5, "taker_buy_quote": 4014.9564}, {"ts": 1775400000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 34.0, "quote_volume": 5.27, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 769.3, "quote_volume": 119.2415, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 65.6, "quote_volume": 10.2336, "trades": 1, "taker_buy_quote": 10.2336}, {"ts": 1775400420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 5659.2, "quote_volume": 877.176, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 643.0, "quote_volume": 99.665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 362.0, "quote_volume": 56.2386, "trades": 2, "taker_buy_quote": 20.0616}, {"ts": 1775401260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 96.0, "quote_volume": 14.976, "trades": 1, "taker_buy_quote": 14.976}, {"ts": 1775401380000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 101434.0, "quote_volume": 15718.2627, "trades": 39, "taker_buy_quote": 1222.2215}, {"ts": 1775401440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3756.6, "quote_volume": 582.273, "trades": 5, "taker_buy_quote": 582.273}, {"ts": 1775401560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 160.4, "quote_volume": 24.7016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401800000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 146265.2, "quote_volume": 22672.3046, "trades": 19, "taker_buy_quote": 22672.3046}, {"ts": 1775401860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402280000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 1812.3, "quote_volume": 282.0196, "trades": 3, "taker_buy_quote": 173.6436}, {"ts": 1775402340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2822.1, "quote_volume": 437.4255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 736.1, "quote_volume": 114.0955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 175.5, "quote_volume": 27.378, "trades": 2, "taker_buy_quote": 27.378}, {"ts": 1775402640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 96.1, "quote_volume": 14.9916, "trades": 1, "taker_buy_quote": 14.9916}, {"ts": 1775402700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1366.5, "quote_volume": 211.8075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775402760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 65918.4, "quote_volume": 10283.2704, "trades": 34, "taker_buy_quote": 10283.2704}, {"ts": 1775402820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 136.5, "quote_volume": 21.4305, "trades": 1, "taker_buy_quote": 21.4305}, {"ts": 1775402880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 7443.4, "quote_volume": 1168.6138, "trades": 2, "taker_buy_quote": 1168.6138}, {"ts": 1775403000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 603.2, "quote_volume": 94.7024, "trades": 7, "taker_buy_quote": 94.7024}, {"ts": 1775403060000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 119830.5, "quote_volume": 18812.7496, "trades": 37, "taker_buy_quote": 2994.304}, {"ts": 1775403120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 601.6, "quote_volume": 95.0528, "trades": 3, "taker_buy_quote": 95.0528}, {"ts": 1775403240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1143.9, "quote_volume": 180.7362, "trades": 1, "taker_buy_quote": 180.7362}, {"ts": 1775403300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 70610.7, "quote_volume": 11073.9925, "trades": 19, "taker_buy_quote": 15.1825}, {"ts": 1775403420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 223.3, "quote_volume": 35.0581, "trades": 1, "taker_buy_quote": 35.0581}, {"ts": 1775403480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 201.8, "quote_volume": 31.4808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 38.2, "quote_volume": 5.9592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 78783.3, "quote_volume": 12290.1948, "trades": 37, "taker_buy_quote": 7284.7008}, {"ts": 1775403660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 63.8, "quote_volume": 9.9528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 192.3, "quote_volume": 30.1911, "trades": 1, "taker_buy_quote": 30.1911}, {"ts": 1775403780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 192.1, "quote_volume": 29.9676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 5527.8, "quote_volume": 867.8646, "trades": 4, "taker_buy_quote": 867.8646}, {"ts": 1775404440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 12245.1, "quote_volume": 1922.4807, "trades": 8, "taker_buy_quote": 50.6011}, {"ts": 1775404500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 63.7, "quote_volume": 10.0009, "trades": 1, "taker_buy_quote": 10.0009}, {"ts": 1775404560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 30882.9, "quote_volume": 4817.7324, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 573.2, "quote_volume": 89.9924, "trades": 2, "taker_buy_quote": 89.9924}, {"ts": 1775404920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 114.2, "quote_volume": 17.9294, "trades": 1, "taker_buy_quote": 17.9294}, {"ts": 1775405100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 3870.0, "quote_volume": 607.59, "trades": 1, "taker_buy_quote": 607.59}, {"ts": 1775405400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405820000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 620.2, "quote_volume": 96.8067, "trades": 2, "taker_buy_quote": 8.7135}, {"ts": 1775405880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 299.0, "quote_volume": 46.943, "trades": 1, "taker_buy_quote": 46.943}, {"ts": 1775405940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406000000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 257.9, "quote_volume": 40.3601, "trades": 2, "taker_buy_quote": 20.0489}, {"ts": 1775406060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1453.7, "quote_volume": 228.2309, "trades": 1, "taker_buy_quote": 228.2309}, {"ts": 1775406120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 436.2, "quote_volume": 68.4834, "trades": 1, "taker_buy_quote": 68.4834}, {"ts": 1775406300000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 187.4, "quote_volume": 29.3136, "trades": 2, "taker_buy_quote": 12.4344}, {"ts": 1775406360000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 373.9, "quote_volume": 58.6232, "trades": 3, "taker_buy_quote": 46.2836}, {"ts": 1775406420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2611.6, "quote_volume": 407.4096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 889.4, "quote_volume": 138.7464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 63.7, "quote_volume": 10.0009, "trades": 1, "taker_buy_quote": 10.0009}, {"ts": 1775406960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 199.9, "quote_volume": 31.3843, "trades": 1, "taker_buy_quote": 31.3843}, {"ts": 1775407740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 63.1, "quote_volume": 9.8436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 297.3, "quote_volume": 46.3788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 129.1, "quote_volume": 20.1396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 125.3, "quote_volume": 19.5468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 891.3, "quote_volume": 139.0428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 63.6, "quote_volume": 9.9852, "trades": 1, "taker_buy_quote": 9.9852}, {"ts": 1775409300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 57.5, "quote_volume": 8.97, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 52.0, "quote_volume": 8.112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 40933.6, "quote_volume": 6383.6416, "trades": 20, "taker_buy_quote": 55.4424}, {"ts": 1775409600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 154.2, "quote_volume": 24.01, "trades": 2, "taker_buy_quote": 17.004}, {"ts": 1775409720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 57353.2, "quote_volume": 8947.0992, "trades": 14, "taker_buy_quote": 8947.0992}, {"ts": 1775410200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 580.7, "quote_volume": 90.5892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 61.6, "quote_volume": 9.6096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 42905.2, "quote_volume": 6693.2112, "trades": 11, "taker_buy_quote": 46.8}, {"ts": 1775411460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 498.2, "quote_volume": 77.221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 1628.3, "quote_volume": 252.6704, "trades": 2, "taker_buy_quote": 44.2884}, {"ts": 1775411700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 225.8, "quote_volume": 34.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 123.4, "quote_volume": 19.2504, "trades": 1, "taker_buy_quote": 19.2504}, {"ts": 1775412120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412180000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 3024.3, "quote_volume": 468.9908, "trades": 2, "taker_buy_quote": 34.9908}, {"ts": 1775412240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 3205.1, "quote_volume": 499.9956, "trades": 2, "taker_buy_quote": 499.9956}, {"ts": 1775412420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 539.8, "quote_volume": 84.2088, "trades": 1, "taker_buy_quote": 84.2088}, {"ts": 1775412540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 7880.4, "quote_volume": 1221.462, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775412600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 64.1, "quote_volume": 9.9355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1121.0, "quote_volume": 173.755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 477.1, "quote_volume": 73.9505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 52046.4, "quote_volume": 8067.192, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3125.8, "quote_volume": 484.499, "trades": 8, "taker_buy_quote": 345.1385}, {"ts": 1775413080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 96.0, "quote_volume": 14.976, "trades": 1, "taker_buy_quote": 14.976}, {"ts": 1775413200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2238.8, "quote_volume": 347.014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1128.2, "quote_volume": 174.871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 6451.6, "quote_volume": 999.998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1365.7, "quote_volume": 211.6835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.156, "volume": 35506.2, "quote_volume": 5503.4291, "trades": 35, "taker_buy_quote": 2868.6028}, {"ts": 1775413740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1884.4, "quote_volume": 293.9664, "trades": 2, "taker_buy_quote": 293.9664}, {"ts": 1775413800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2649.5, "quote_volume": 413.322, "trades": 5, "taker_buy_quote": 413.322}, {"ts": 1775414100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 641.0, "quote_volume": 99.355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 276.6, "quote_volume": 42.873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 250.0, "quote_volume": 38.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1290.3, "quote_volume": 199.9965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 642.1, "quote_volume": 99.651, "trades": 3, "taker_buy_quote": 19.578}, {"ts": 1775414940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 100.0, "quote_volume": 15.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 278.6, "quote_volume": 43.183, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 56.4, "quote_volume": 8.742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 776.4, "quote_volume": 120.342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 63.9, "quote_volume": 9.9684, "trades": 1, "taker_buy_quote": 9.9684}, {"ts": 1775416620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 357.0, "quote_volume": 55.335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 856.5, "quote_volume": 133.614, "trades": 1, "taker_buy_quote": 133.614}, {"ts": 1775416860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 44.0, "quote_volume": 6.864, "trades": 1, "taker_buy_quote": 6.864}, {"ts": 1775416920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1173.1, "quote_volume": 183.0036, "trades": 1, "taker_buy_quote": 183.0036}, {"ts": 1775416980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 96.1, "quote_volume": 14.9916, "trades": 1, "taker_buy_quote": 14.9916}, {"ts": 1775417100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 322.7, "quote_volume": 50.0185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 16590.5, "quote_volume": 2571.5275, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3225.8, "quote_volume": 499.999, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 4544.3, "quote_volume": 704.3665, "trades": 7, "taker_buy_quote": 59.923}, {"ts": 1775417760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 32.2, "quote_volume": 4.991, "trades": 1, "taker_buy_quote": 4.991}, {"ts": 1775418000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 798.0, "quote_volume": 122.9253, "trades": 7, "taker_buy_quote": 5.1615}, {"ts": 1775418540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 141.2, "quote_volume": 21.886, "trades": 1, "taker_buy_quote": 21.886}, {"ts": 1775418660000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 130.0, "quote_volume": 20.02, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 157.8, "quote_volume": 24.459, "trades": 1, "taker_buy_quote": 24.459}, {"ts": 1775419140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 80646.8, "quote_volume": 12500.254, "trades": 16, "taker_buy_quote": 12450.6385}, {"ts": 1775419380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 650.0, "quote_volume": 100.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 8800.0, "quote_volume": 1364.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 4399.8, "quote_volume": 681.969, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 4385.1, "quote_volume": 679.6905, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 182.0, "quote_volume": 28.21, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 15893.0, "quote_volume": 2463.415, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 43.8, "quote_volume": 6.7452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 313.1, "quote_volume": 48.2174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2500.0, "quote_volume": 387.5, "trades": 1, "taker_buy_quote": 387.5}, {"ts": 1775421000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 80127.9, "quote_volume": 12420.2393, "trades": 28, "taker_buy_quote": 7454.1788}, {"ts": 1775421480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 60990.1, "quote_volume": 9453.4655, "trades": 20, "taker_buy_quote": 4999.5715}, {"ts": 1775421540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 19939.4, "quote_volume": 3090.607, "trades": 8, "taker_buy_quote": 3090.607}, {"ts": 1775421600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 20420.9, "quote_volume": 3165.2395, "trades": 3, "taker_buy_quote": 49.9565}, {"ts": 1775421660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2051.3, "quote_volume": 317.9515, "trades": 3, "taker_buy_quote": 317.9515}, {"ts": 1775421840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 39.3, "quote_volume": 6.0915, "trades": 1, "taker_buy_quote": 6.0915}, {"ts": 1775421900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.155, "volume": 88.2, "quote_volume": 13.6161, "trades": 2, "taker_buy_quote": 5.1615}, {"ts": 1775422020000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 649.3, "quote_volume": 99.9922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 63.7, "quote_volume": 9.8098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422500000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 37.4, "quote_volume": 5.797, "trades": 1, "taker_buy_quote": 5.797}, {"ts": 1775422740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 67.8, "quote_volume": 10.509, "trades": 1, "taker_buy_quote": 10.509}, {"ts": 1775422860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 40734.8, "quote_volume": 6313.894, "trades": 23, "taker_buy_quote": 3555.6845}, {"ts": 1775423280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 971.1, "quote_volume": 149.5494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2181.6, "quote_volume": 335.9664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 35.8, "quote_volume": 5.5132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1970.5, "quote_volume": 303.457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 3179.1, "quote_volume": 489.5814, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 35701.4, "quote_volume": 5498.0156, "trades": 17, "taker_buy_quote": 2120.7648}, {"ts": 1775424480000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 5382.2, "quote_volume": 824.1793, "trades": 13, "taker_buy_quote": 108.2158}, {"ts": 1775424540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 63.7, "quote_volume": 9.7461, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 50.9, "quote_volume": 7.8386, "trades": 1, "taker_buy_quote": 7.8386}, {"ts": 1775424960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 33.2, "quote_volume": 5.1128, "trades": 1, "taker_buy_quote": 5.1128}, {"ts": 1775425020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 249.4, "quote_volume": 38.1582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 100.1, "quote_volume": 15.4154, "trades": 1, "taker_buy_quote": 15.4154}, {"ts": 1775425440000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 2893.8, "quote_volume": 442.8654, "trades": 4, "taker_buy_quote": 17.556}, {"ts": 1775425500000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 219.6, "quote_volume": 33.8184, "trades": 1, "taker_buy_quote": 33.8184}, {"ts": 1775425680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 5885.2, "quote_volume": 906.3208, "trades": 2, "taker_buy_quote": 906.3208}, {"ts": 1775425740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 32020.5, "quote_volume": 4931.157, "trades": 13, "taker_buy_quote": 4931.157}, {"ts": 1775425800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 817.6, "quote_volume": 125.9104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 408.3, "quote_volume": 63.1891, "trades": 2, "taker_buy_quote": 48.1895}, {"ts": 1775425980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 158.1, "quote_volume": 24.5055, "trades": 1, "taker_buy_quote": 24.5055}, {"ts": 1775426040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1000.0, "quote_volume": 154.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 88.1, "quote_volume": 13.6555, "trades": 1, "taker_buy_quote": 13.6555}, {"ts": 1775426340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 218.5, "quote_volume": 33.8675, "trades": 1, "taker_buy_quote": 33.8675}, {"ts": 1775426400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 6664.3, "quote_volume": 1032.9665, "trades": 1, "taker_buy_quote": 1032.9665}, {"ts": 1775426460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426580000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 39.9, "quote_volume": 6.1446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 92.2, "quote_volume": 14.1988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1789.0, "quote_volume": 277.295, "trades": 2, "taker_buy_quote": 277.295}, {"ts": 1775427060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1414.8, "quote_volume": 217.8792, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427180000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1385.2, "quote_volume": 213.3208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 1270.8, "quote_volume": 195.7354, "trades": 3, "taker_buy_quote": 4.991}, {"ts": 1775427300000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1772.9, "quote_volume": 273.0266, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1665.9, "quote_volume": 256.5486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427420000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1171.6, "quote_volume": 180.4264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1423.2, "quote_volume": 219.1728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1235.1, "quote_volume": 190.2054, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 2674.4, "quote_volume": 411.8576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775427660000, "open": 0.154, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 56072.9, "quote_volume": 8633.6023, "trades": 16, "taker_buy_quote": 61.9388}, {"ts": 1775427720000, "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 17315.7, "quote_volume": 2665.3789, "trades": 9, "taker_buy_quote": 2475.8272}, {"ts": 1775427780000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1077.8, "quote_volume": 165.9812, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1558.0, "quote_volume": 239.932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427900000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1367.7, "quote_volume": 210.6258, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 7979.6, "quote_volume": 1228.8584, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1552.2, "quote_volume": 239.0388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775428080000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1027.8, "quote_volume": 158.2812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428140000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1881.3, "quote_volume": 289.7202, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1150.1, "quote_volume": 177.1154, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775428260000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1657.7, "quote_volume": 255.2858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775428320000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1948.7, "quote_volume": 300.0998, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1003.5, "quote_volume": 154.539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 872.0, "quote_volume": 134.288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 4662.2, "quote_volume": 720.9877, "trades": 4, "taker_buy_quote": 466.3795}, {"ts": 1775428560000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428740000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428920000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 37439.3, "quote_volume": 5765.6522, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1176.9, "quote_volume": 182.4195, "trades": 4, "taker_buy_quote": 182.4195}, {"ts": 1775429100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 15486.1, "quote_volume": 2400.3455, "trades": 8, "taker_buy_quote": 2400.3455}, {"ts": 1775429220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1574.7, "quote_volume": 244.0785, "trades": 1, "taker_buy_quote": 244.0785}, {"ts": 1775429280000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 33.0, "quote_volume": 5.115, "trades": 1, "taker_buy_quote": 5.115}, {"ts": 1775429340000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429400000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 454.8, "quote_volume": 70.459, "trades": 2, "taker_buy_quote": 65.069}, {"ts": 1775429460000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 35.0, "quote_volume": 5.425, "trades": 1, "taker_buy_quote": 5.425}, {"ts": 1775429520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 321.4, "quote_volume": 49.817, "trades": 2, "taker_buy_quote": 49.817}, {"ts": 1775429580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 34.9, "quote_volume": 5.3746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 822.9, "quote_volume": 126.7266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 32.2, "quote_volume": 4.991, "trades": 1, "taker_buy_quote": 4.991}, {"ts": 1775429880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 32.2, "quote_volume": 4.991, "trades": 1, "taker_buy_quote": 4.991}, {"ts": 1775429940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430060000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 3225.8, "quote_volume": 499.999, "trades": 1, "taker_buy_quote": 499.999}, {"ts": 1775430120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 400.0, "quote_volume": 62.0, "trades": 1, "taker_buy_quote": 62.0}, {"ts": 1775430540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 275.2, "quote_volume": 42.656, "trades": 1, "taker_buy_quote": 42.656}, {"ts": 1775430660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430840000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 1005.8, "quote_volume": 154.8932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430900000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 26176.6, "quote_volume": 4057.7305, "trades": 18, "taker_buy_quote": 4057.7305}, {"ts": 1775430960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 8475.0, "quote_volume": 1322.1, "trades": 2, "taker_buy_quote": 1322.1}, {"ts": 1775431260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 128.5, "quote_volume": 19.9175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1337.3, "quote_volume": 208.6188, "trades": 1, "taker_buy_quote": 208.6188}, {"ts": 1775431380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431440000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 170.0, "quote_volume": 26.52, "trades": 1, "taker_buy_quote": 26.52}, {"ts": 1775431620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 6134.1, "quote_volume": 956.9196, "trades": 2, "taker_buy_quote": 956.9196}, {"ts": 1775431740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 217.0, "quote_volume": 33.852, "trades": 1, "taker_buy_quote": 33.852}, {"ts": 1775431800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 400.0, "quote_volume": 62.4, "trades": 1, "taker_buy_quote": 62.4}, {"ts": 1775432040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 100.1, "quote_volume": 15.6156, "trades": 1, "taker_buy_quote": 15.6156}, {"ts": 1775432100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 141.9, "quote_volume": 21.9945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 193.5, "quote_volume": 30.186, "trades": 1, "taker_buy_quote": 30.186}, {"ts": 1775432340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1891.3, "quote_volume": 293.1515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 8033.0, "quote_volume": 1253.148, "trades": 11, "taker_buy_quote": 1253.148}, {"ts": 1775432760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 67.3, "quote_volume": 10.4988, "trades": 1, "taker_buy_quote": 10.4988}, {"ts": 1775432820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 670.8, "quote_volume": 104.6448, "trades": 1, "taker_buy_quote": 104.6448}, {"ts": 1775433000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 666.7, "quote_volume": 103.3385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 32.0, "quote_volume": 4.992, "trades": 1, "taker_buy_quote": 4.992}, {"ts": 1775433600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 55088.6, "quote_volume": 8593.8216, "trades": 22, "taker_buy_quote": 3267.3888}, {"ts": 1775433660000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 33911.5, "quote_volume": 5290.2704, "trades": 10, "taker_buy_quote": 5274.7952}, {"ts": 1775433720000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 95.5, "quote_volume": 14.9298, "trades": 2, "taker_buy_quote": 4.9926}, {"ts": 1775433780000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 127.2, "quote_volume": 19.9068, "trades": 3, "taker_buy_quote": 9.9852}, {"ts": 1775433840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 400.0, "quote_volume": 62.8, "trades": 1, "taker_buy_quote": 62.8}, {"ts": 1775434020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 32.0, "quote_volume": 4.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434440000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 454.7, "quote_volume": 70.979, "trades": 3, "taker_buy_quote": 7.1906}, {"ts": 1775434500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 70.9, "quote_volume": 11.0604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 200.0, "quote_volume": 31.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1030.8, "quote_volume": 160.8048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435220000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 896.8, "quote_volume": 140.3976, "trades": 2, "taker_buy_quote": 77.9976}, {"ts": 1775435280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 400.0, "quote_volume": 62.8, "trades": 1, "taker_buy_quote": 62.8}, {"ts": 1775435400000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 839.4, "quote_volume": 131.0778, "trades": 2, "taker_buy_quote": 20.6298}, {"ts": 1775435460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 17251.1, "quote_volume": 2708.4227, "trades": 23, "taker_buy_quote": 2574.8628}, {"ts": 1775435520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 125.7, "quote_volume": 19.7349, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 66.2, "quote_volume": 10.4596, "trades": 1, "taker_buy_quote": 10.4596}, {"ts": 1775435640000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 33646.9, "quote_volume": 5282.3017, "trades": 23, "taker_buy_quote": 55.7664}, {"ts": 1775435700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 16154.7, "quote_volume": 2536.2879, "trades": 4, "taker_buy_quote": 2536.2879}, {"ts": 1775435760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 26289.6, "quote_volume": 4127.4672, "trades": 8, "taker_buy_quote": 50.6011}, {"ts": 1775435820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 24020.4, "quote_volume": 3747.1824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 50382.0, "quote_volume": 7909.974, "trades": 14, "taker_buy_quote": 4733.6442}, {"ts": 1775435940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 141.0, "quote_volume": 21.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 15807.3, "quote_volume": 2481.7461, "trades": 5, "taker_buy_quote": 2481.7461}, {"ts": 1775436060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 36944.7, "quote_volume": 5800.3179, "trades": 70, "taker_buy_quote": 50.6011}, {"ts": 1775436420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 771.6, "quote_volume": 121.1412, "trades": 1, "taker_buy_quote": 121.1412}, {"ts": 1775436480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 13979.0, "quote_volume": 2194.703, "trades": 1, "taker_buy_quote": 2194.703}, {"ts": 1775436540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 32.1, "quote_volume": 5.0397, "trades": 1, "taker_buy_quote": 5.0397}, {"ts": 1775436780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 393.4, "quote_volume": 61.7638, "trades": 1, "taker_buy_quote": 61.7638}, {"ts": 1775436840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6341.2, "quote_volume": 995.5684, "trades": 5, "taker_buy_quote": 995.5684}, {"ts": 1775437080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 5600.0, "quote_volume": 879.2, "trades": 3, "taker_buy_quote": 879.2}, {"ts": 1775437320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 125.7, "quote_volume": 19.7349, "trades": 1, "taker_buy_quote": 19.7349}, {"ts": 1775437440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 82.0, "quote_volume": 12.874, "trades": 1, "taker_buy_quote": 12.874}, {"ts": 1775437620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 77421.5, "quote_volume": 12077.754, "trades": 26, "taker_buy_quote": 6376.5156}, {"ts": 1775437680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 30312.6, "quote_volume": 4728.7656, "trades": 11, "taker_buy_quote": 786.2712}, {"ts": 1775437740000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 32089.4, "quote_volume": 5005.9464, "trades": 11, "taker_buy_quote": 50.2788}, {"ts": 1775437800000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 10090.0, "quote_volume": 1563.9831, "trades": 2, "taker_buy_quote": 5.1636}, {"ts": 1775437860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 56741.4, "quote_volume": 8851.6584, "trades": 16, "taker_buy_quote": 5774.964}, {"ts": 1775437920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 67516.5, "quote_volume": 10532.8719, "trades": 17, "taker_buy_quote": 4929.0243}, {"ts": 1775438160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 4115.9, "quote_volume": 646.1963, "trades": 2, "taker_buy_quote": 646.1963}, {"ts": 1775438340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 555.7, "quote_volume": 86.6892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 493.7, "quote_volume": 77.0172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 47.5, "quote_volume": 7.4575, "trades": 1, "taker_buy_quote": 7.4575}, {"ts": 1775438640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 66968.3, "quote_volume": 10514.0231, "trades": 21, "taker_buy_quote": 6005.3756}, {"ts": 1775438820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 47.9, "quote_volume": 7.5203, "trades": 1, "taker_buy_quote": 7.5203}, {"ts": 1775438940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439000000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 78810.9, "quote_volume": 12375.5964, "trades": 28, "taker_buy_quote": 7944.4598}, {"ts": 1775439060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 47.6, "quote_volume": 7.5208, "trades": 1, "taker_buy_quote": 7.5208}, {"ts": 1775439540000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 35863.6, "quote_volume": 5666.3898, "trades": 33, "taker_buy_quote": 5657.1268}, {"ts": 1775439600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 400.0, "quote_volume": 62.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 84.1, "quote_volume": 13.2878, "trades": 1, "taker_buy_quote": 13.2878}, {"ts": 1775439720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 47.6, "quote_volume": 7.5208, "trades": 1, "taker_buy_quote": 7.5208}, {"ts": 1775440140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 43988.0, "quote_volume": 6950.104, "trades": 5, "taker_buy_quote": 6950.104}, {"ts": 1775440260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 50.0, "quote_volume": 7.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 852.0, "quote_volume": 134.5704, "trades": 3, "taker_buy_quote": 127.4112}, {"ts": 1775440500000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 206325.8, "quote_volume": 32601.3787, "trades": 80, "taker_buy_quote": 25500.0213}, {"ts": 1775440560000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 9575.1, "quote_volume": 1522.2997, "trades": 2, "taker_buy_quote": 1499.9901}, {"ts": 1775440620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 193.5, "quote_volume": 30.573, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440860000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1125.7, "quote_volume": 178.8606, "trades": 2, "taker_buy_quote": 159.0}, {"ts": 1775440920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 23808.8, "quote_volume": 3785.5992, "trades": 20, "taker_buy_quote": 3263.4273}, {"ts": 1775441040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 254.7, "quote_volume": 40.752, "trades": 1, "taker_buy_quote": 40.752}, {"ts": 1775441100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 406.4, "quote_volume": 64.6176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775441160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 4754.6, "quote_volume": 756.7322, "trades": 7, "taker_buy_quote": 120.128}, {"ts": 1775441340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 52837.0, "quote_volume": 8453.92, "trades": 28, "taker_buy_quote": 2966.112}, {"ts": 1775441460000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 61005.3, "quote_volume": 9821.1672, "trades": 24, "taker_buy_quote": 3833.9735}, {"ts": 1775441520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 91999.3, "quote_volume": 14811.8873, "trades": 23, "taker_buy_quote": 5259.8056}, {"ts": 1775441580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 14256.9, "quote_volume": 2295.3609, "trades": 5, "taker_buy_quote": 51.8903}, {"ts": 1775441640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 856.8, "quote_volume": 137.9448, "trades": 1, "taker_buy_quote": 137.9448}, {"ts": 1775441760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2514.2, "quote_volume": 404.7862, "trades": 2, "taker_buy_quote": 404.7862}, {"ts": 1775441820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 20476.9, "quote_volume": 3276.304, "trades": 13, "taker_buy_quote": 51.568}, {"ts": 1775442240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 82.2, "quote_volume": 13.152, "trades": 1, "taker_buy_quote": 13.152}, {"ts": 1775442420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 75.0, "quote_volume": 12.0, "trades": 1, "taker_buy_quote": 12.0}, {"ts": 1775442480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 17359.8, "quote_volume": 2777.568, "trades": 6, "taker_buy_quote": 2769.568}, {"ts": 1775442600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 21430.2, "quote_volume": 3428.832, "trades": 5, "taker_buy_quote": 53.264}, {"ts": 1775442720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 322.3, "quote_volume": 51.568, "trades": 1, "taker_buy_quote": 51.568}, {"ts": 1775442780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2361.8, "quote_volume": 377.888, "trades": 4, "taker_buy_quote": 377.888}, {"ts": 1775442840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2443.7, "quote_volume": 390.992, "trades": 1, "taker_buy_quote": 390.992}, {"ts": 1775442900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443020000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 1264.2, "quote_volume": 201.04, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775443080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 46.7, "quote_volume": 7.472, "trades": 1, "taker_buy_quote": 7.472}, {"ts": 1775443140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 881.3, "quote_volume": 140.1267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 63.5, "quote_volume": 10.16, "trades": 1, "taker_buy_quote": 10.16}, {"ts": 1775443380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 39724.1, "quote_volume": 6316.1319, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 47.0, "quote_volume": 7.52, "trades": 1, "taker_buy_quote": 7.52}, {"ts": 1775443740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 72.7, "quote_volume": 11.632, "trades": 1, "taker_buy_quote": 11.632}, {"ts": 1775444040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 10611.4, "quote_volume": 1697.824, "trades": 12, "taker_buy_quote": 1697.824}, {"ts": 1775444220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 47.0, "quote_volume": 7.567, "trades": 1, "taker_buy_quote": 7.567}, {"ts": 1775444340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2650.0, "quote_volume": 424.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 11643.7, "quote_volume": 1874.6357, "trades": 3, "taker_buy_quote": 1874.6357}, {"ts": 1775444880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 260.4, "quote_volume": 41.9244, "trades": 5, "taker_buy_quote": 41.9244}, {"ts": 1775445180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 33.5, "quote_volume": 5.3935, "trades": 1, "taker_buy_quote": 5.3935}, {"ts": 1775445240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 9126.7, "quote_volume": 1469.3987, "trades": 3, "taker_buy_quote": 1469.3987}, {"ts": 1775445360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 46.7, "quote_volume": 7.5187, "trades": 1, "taker_buy_quote": 7.5187}, {"ts": 1775445480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 57973.1, "quote_volume": 9275.696, "trades": 19, "taker_buy_quote": 10.992}, {"ts": 1775445600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 93.6, "quote_volume": 14.976, "trades": 1, "taker_buy_quote": 14.976}, {"ts": 1775445660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 37.5, "quote_volume": 6.0, "trades": 1, "taker_buy_quote": 6.0}, {"ts": 1775445720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 366.5, "quote_volume": 58.64, "trades": 1, "taker_buy_quote": 58.64}, {"ts": 1775445960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 47.0, "quote_volume": 7.52, "trades": 1, "taker_buy_quote": 7.52}, {"ts": 1775446080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 250.0, "quote_volume": 40.0, "trades": 1, "taker_buy_quote": 40.0}, {"ts": 1775446200000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 396.7, "quote_volume": 63.1075, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775446260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 58.7, "quote_volume": 9.392, "trades": 1, "taker_buy_quote": 9.392}, {"ts": 1775446320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 8466.5, "quote_volume": 1346.1735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2000.0, "quote_volume": 318.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 6812.7, "quote_volume": 1082.7193, "trades": 11, "taker_buy_quote": 64.2201}, {"ts": 1775446860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 59.6, "quote_volume": 9.4764, "trades": 1, "taker_buy_quote": 9.4764}, {"ts": 1775446980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 38.7, "quote_volume": 6.1533, "trades": 1, "taker_buy_quote": 6.1533}, {"ts": 1775447040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 44.0, "quote_volume": 6.996, "trades": 1, "taker_buy_quote": 6.996}, {"ts": 1775447100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 567.0, "quote_volume": 90.153, "trades": 2, "taker_buy_quote": 90.153}, {"ts": 1775447160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 314.4, "quote_volume": 49.9896, "trades": 1, "taker_buy_quote": 49.9896}, {"ts": 1775447280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1841.0, "quote_volume": 290.878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.159, "volume": 235737.4, "quote_volume": 37243.776, "trades": 74, "taker_buy_quote": 33052.7167}, {"ts": 1775447460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1159.7, "quote_volume": 183.2326, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2434.4, "quote_volume": 384.6352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 990.0, "quote_volume": 156.42, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 28353.8, "quote_volume": 4508.2542, "trades": 15, "taker_buy_quote": 4508.2542}, {"ts": 1775448060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 42151.8, "quote_volume": 6702.1362, "trades": 23, "taker_buy_quote": 1506.6522}, {"ts": 1775448180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 314.4, "quote_volume": 49.9896, "trades": 1, "taker_buy_quote": 49.9896}, {"ts": 1775448360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 88.0, "quote_volume": 13.992, "trades": 1, "taker_buy_quote": 13.992}, {"ts": 1775448600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 120.0, "quote_volume": 19.08, "trades": 1, "taker_buy_quote": 19.08}, {"ts": 1775449020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 62.8, "quote_volume": 9.9852, "trades": 1, "taker_buy_quote": 9.9852}, {"ts": 1775449140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2515.8, "quote_volume": 400.0122, "trades": 2, "taker_buy_quote": 400.0122}, {"ts": 1775449200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 38.2, "quote_volume": 6.0356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 378.7, "quote_volume": 59.8346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3000.0, "quote_volume": 474.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 180596.8, "quote_volume": 28762.4295, "trades": 38, "taker_buy_quote": 28762.4295}, {"ts": 1775449500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 649.1, "quote_volume": 103.856, "trades": 3, "taker_buy_quote": 103.856}, {"ts": 1775449560000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 37703.7, "quote_volume": 6032.5531, "trades": 28, "taker_buy_quote": 1335.856}, {"ts": 1775449620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 20741.9, "quote_volume": 3319.4368, "trades": 5, "taker_buy_quote": 3255.4368}, {"ts": 1775449980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 90624.2, "quote_volume": 14499.872, "trades": 19, "taker_buy_quote": 3622.4}, {"ts": 1775450040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 44.7, "quote_volume": 7.1967, "trades": 1, "taker_buy_quote": 7.1967}, {"ts": 1775450220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 42.5, "quote_volume": 6.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 793.9, "quote_volume": 127.024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 57661.6, "quote_volume": 9283.4864, "trades": 19, "taker_buy_quote": 8942.7128}, {"ts": 1775450760000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 847.5, "quote_volume": 136.54, "trades": 8, "taker_buy_quote": 14.985}, {"ts": 1775450820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 7223.0, "quote_volume": 1162.903, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36915.5, "quote_volume": 5943.3955, "trades": 9, "taker_buy_quote": 51.8903}, {"ts": 1775451000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 250.7, "quote_volume": 40.112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 804.9, "quote_volume": 129.3334, "trades": 3, "taker_buy_quote": 88.4534}, {"ts": 1775451120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 621.1, "quote_volume": 99.9971, "trades": 1, "taker_buy_quote": 99.9971}, {"ts": 1775451240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 805.3, "quote_volume": 129.6533, "trades": 2, "taker_buy_quote": 129.6533}, {"ts": 1775451480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 288.5, "quote_volume": 46.2221, "trades": 2, "taker_buy_quote": 9.9981}, {"ts": 1775451660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 34.7, "quote_volume": 5.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 438.3, "quote_volume": 70.5663, "trades": 3, "taker_buy_quote": 70.5663}, {"ts": 1775451900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31.4, "quote_volume": 5.024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 186.9, "quote_volume": 30.0909, "trades": 2, "taker_buy_quote": 30.0909}, {"ts": 1775452020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 160.1, "quote_volume": 25.616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 187.0, "quote_volume": 29.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 161.4, "quote_volume": 25.9854, "trades": 2, "taker_buy_quote": 25.9854}, {"ts": 1775452500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 51999.8, "quote_volume": 8371.9678, "trades": 13, "taker_buy_quote": 6983.0047}, {"ts": 1775452560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 30149.7, "quote_volume": 4854.1017, "trades": 9, "taker_buy_quote": 51.8903}, {"ts": 1775452920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 11060.6, "quote_volume": 1769.696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2736.3, "quote_volume": 440.5443, "trades": 3, "taker_buy_quote": 440.5443}, {"ts": 1775453100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 153186.7, "quote_volume": 24663.0587, "trades": 30, "taker_buy_quote": 424.6858}, {"ts": 1775453220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.16, "volume": 42152.5, "quote_volume": 6744.1445, "trades": 23, "taker_buy_quote": 2472.1567}, {"ts": 1775453460000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 73314.8, "quote_volume": 11730.4127, "trades": 8, "taker_buy_quote": 8388.5727}, {"ts": 1775453520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 27771.6, "quote_volume": 4443.456, "trades": 7, "taker_buy_quote": 51.568}, {"ts": 1775453580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31510.5, "quote_volume": 5041.68, "trades": 3, "taker_buy_quote": 5041.68}, {"ts": 1775453640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 140159.0, "quote_volume": 22425.44, "trades": 31, "taker_buy_quote": 724.592}, {"ts": 1775453940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1687.5, "quote_volume": 270.0, "trades": 1, "taker_buy_quote": 270.0}, {"ts": 1775454000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454060000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 11662.6, "quote_volume": 1854.4306, "trades": 3, "taker_buy_quote": 12.352}, {"ts": 1775454120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 43881.0, "quote_volume": 7020.96, "trades": 8, "taker_buy_quote": 6434.848}, {"ts": 1775454180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 74358.8, "quote_volume": 11897.408, "trades": 18, "taker_buy_quote": 4042.352}, {"ts": 1775454300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.3, "quote_volume": 9.968, "trades": 1, "taker_buy_quote": 9.968}, {"ts": 1775454360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 134.7, "quote_volume": 21.552, "trades": 1, "taker_buy_quote": 21.552}, {"ts": 1775454600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 95.4, "quote_volume": 15.1686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 775.1, "quote_volume": 124.016, "trades": 1, "taker_buy_quote": 124.016}, {"ts": 1775455020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 49564.3, "quote_volume": 7880.7237, "trades": 30, "taker_buy_quote": 292.1466}, {"ts": 1775455380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 41650.1, "quote_volume": 6622.3659, "trades": 18, "taker_buy_quote": 5709.9921}, {"ts": 1775455440000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 55977.1, "quote_volume": 8907.8364, "trades": 42, "taker_buy_quote": 8251.1982}, {"ts": 1775455500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 558.1, "quote_volume": 89.296, "trades": 1, "taker_buy_quote": 89.296}, {"ts": 1775455560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 860.3, "quote_volume": 136.7877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3177.4, "quote_volume": 505.2066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6800.1, "quote_volume": 1081.2159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 84643.6, "quote_volume": 13458.3324, "trades": 30, "taker_buy_quote": 7302.6633}, {"ts": 1775456640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 94.0, "quote_volume": 15.04, "trades": 1, "taker_buy_quote": 15.04}, {"ts": 1775456880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.6, "quote_volume": 10.016, "trades": 1, "taker_buy_quote": 10.016}, {"ts": 1775456940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 124.1, "quote_volume": 19.7319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 145750.0, "quote_volume": 23320.0, "trades": 37, "taker_buy_quote": 18062.56}, {"ts": 1775457060000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 44596.3, "quote_volume": 7130.5139, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 14896.2, "quote_volume": 2383.392, "trades": 12, "taker_buy_quote": 844.496}, {"ts": 1775457180000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 24551.6, "quote_volume": 3928.2968, "trades": 11, "taker_buy_quote": 58.1368}, {"ts": 1775457240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457420000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 65.0, "quote_volume": 10.3672, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775457480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 699.9, "quote_volume": 111.4091, "trades": 3, "taker_buy_quote": 20.0}, {"ts": 1775457780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 983.9, "quote_volume": 156.4401, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 422.5, "quote_volume": 67.1775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457900000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 1589.8, "quote_volume": 253.5637, "trades": 3, "taker_buy_quote": 125.68}, {"ts": 1775457960000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 83069.1, "quote_volume": 13290.17, "trades": 20, "taker_buy_quote": 12860.736}, {"ts": 1775458020000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 2503.1, "quote_volume": 401.5291, "trades": 4, "taker_buy_quote": 166.3291}, {"ts": 1775458080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1117.1, "quote_volume": 178.736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1064.3, "quote_volume": 170.288, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1062.0, "quote_volume": 169.92, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458260000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 72309.6, "quote_volume": 11568.446, "trades": 19, "taker_buy_quote": 929.712}, {"ts": 1775458320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 433.9, "quote_volume": 69.424, "trades": 1, "taker_buy_quote": 69.424}, {"ts": 1775458860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 157.8, "quote_volume": 25.0902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 63.0, "quote_volume": 10.017, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 120.3, "quote_volume": 19.248, "trades": 2, "taker_buy_quote": 19.248}, {"ts": 1775459880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 58.5, "quote_volume": 9.3015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31.2, "quote_volume": 4.992, "trades": 1, "taker_buy_quote": 4.992}, {"ts": 1775460480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1851.1, "quote_volume": 296.176, "trades": 2, "taker_buy_quote": 296.176}, {"ts": 1775460660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1618.0, "quote_volume": 257.262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 178818.9, "quote_volume": 28432.2051, "trades": 58, "taker_buy_quote": 13768.7799}, {"ts": 1775460840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 58303.4, "quote_volume": 9270.2406, "trades": 9, "taker_buy_quote": 45.5853}, {"ts": 1775460900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 20606.8, "quote_volume": 3276.4812, "trades": 9, "taker_buy_quote": 2345.6634}, {"ts": 1775460960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 63171.9, "quote_volume": 10035.2972, "trades": 15, "taker_buy_quote": 3474.7383}, {"ts": 1775461200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 341.2, "quote_volume": 53.9096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 670.1, "quote_volume": 105.8758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775461860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 4188.3, "quote_volume": 661.7514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 34348.0, "quote_volume": 5461.332, "trades": 7, "taker_buy_quote": 5461.332}, {"ts": 1775461980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 959.4, "quote_volume": 152.5446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 27820.7, "quote_volume": 4423.4913, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775462400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 14509.6, "quote_volume": 2307.0264, "trades": 4, "taker_buy_quote": 2297.073}, {"ts": 1775462460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 111.0, "quote_volume": 17.649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 33.2, "quote_volume": 5.2788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 68699.5, "quote_volume": 10923.2205, "trades": 25, "taker_buy_quote": 3962.916}, {"ts": 1775462760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 402.3, "quote_volume": 64.368, "trades": 1, "taker_buy_quote": 64.368}, {"ts": 1775462820000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 5282.3, "quote_volume": 842.9775, "trades": 2, "taker_buy_quote": 494.688}, {"ts": 1775462880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.5, "quote_volume": 10.0, "trades": 1, "taker_buy_quote": 10.0}, {"ts": 1775463060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1538.0, "quote_volume": 246.08, "trades": 1, "taker_buy_quote": 246.08}, {"ts": 1775463480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 175.0, "quote_volume": 28.0, "trades": 1, "taker_buy_quote": 28.0}, {"ts": 1775463780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 10131.7, "quote_volume": 1621.072, "trades": 2, "taker_buy_quote": 1621.072}, {"ts": 1775463840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 43.0, "quote_volume": 6.837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 76.4, "quote_volume": 12.1476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 106.6, "quote_volume": 17.056, "trades": 2, "taker_buy_quote": 17.056}, {"ts": 1775464500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 300.4, "quote_volume": 48.064, "trades": 1, "taker_buy_quote": 48.064}, {"ts": 1775464620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 958.7, "quote_volume": 153.392, "trades": 1, "taker_buy_quote": 153.392}, {"ts": 1775464980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 794.6, "quote_volume": 126.3414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 157.0, "quote_volume": 24.963, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 957.7, "quote_volume": 152.2743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 507.5, "quote_volume": 81.2, "trades": 1, "taker_buy_quote": 81.2}, {"ts": 1775465700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 18092.0, "quote_volume": 2876.628, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775465760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 76314.6, "quote_volume": 12134.0214, "trades": 53, "taker_buy_quote": 4931.5599}, {"ts": 1775466180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 25118.5, "quote_volume": 3993.8415, "trades": 11, "taker_buy_quote": 3993.8415}, {"ts": 1775466240000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 851.8, "quote_volume": 135.3854, "trades": 5, "taker_buy_quote": 127.359}, {"ts": 1775466300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 299.1, "quote_volume": 47.5569, "trades": 1, "taker_buy_quote": 47.5569}, {"ts": 1775466360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 62.8, "quote_volume": 9.9852, "trades": 1, "taker_buy_quote": 9.9852}, {"ts": 1775466420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 8403.0, "quote_volume": 1336.077, "trades": 1, "taker_buy_quote": 1336.077}, {"ts": 1775466780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 61.4, "quote_volume": 9.7012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466960000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 61899.0, "quote_volume": 9842.0611, "trades": 29, "taker_buy_quote": 6214.7782}, {"ts": 1775467020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 98984.3, "quote_volume": 15738.5037, "trades": 29, "taker_buy_quote": 8635.4013}, {"ts": 1775467080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 93212.4, "quote_volume": 14820.7716, "trades": 22, "taker_buy_quote": 9014.3301}, {"ts": 1775467260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 17375.1, "quote_volume": 2762.6409, "trades": 15, "taker_buy_quote": 285.5481}, {"ts": 1775467320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 83969.9, "quote_volume": 13351.2141, "trades": 94, "taker_buy_quote": 3632.1165}, {"ts": 1775467380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 631.5, "quote_volume": 100.4085, "trades": 2, "taker_buy_quote": 100.4085}, {"ts": 1775467440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 59.0, "quote_volume": 9.381, "trades": 1, "taker_buy_quote": 9.381}, {"ts": 1775467500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467560000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 95.2, "quote_volume": 15.0741, "trades": 2, "taker_buy_quote": 5.1675}, {"ts": 1775467620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 31972.3, "quote_volume": 5083.5957, "trades": 15, "taker_buy_quote": 2078.4003}, {"ts": 1775467740000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 118482.5, "quote_volume": 18841.8635, "trades": 86, "taker_buy_quote": 7500.632}, {"ts": 1775467800000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 44211.1, "quote_volume": 7030.1899, "trades": 105, "taker_buy_quote": 100.0}, {"ts": 1775467860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1029.3, "quote_volume": 163.6587, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775467920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1410.1, "quote_volume": 224.2059, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775467980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 416.0, "quote_volume": 66.144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1319.2, "quote_volume": 209.7528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 2124.7, "quote_volume": 337.9348, "trades": 6, "taker_buy_quote": 17.2}, {"ts": 1775468160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 668.7, "quote_volume": 106.3233, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 20440.4, "quote_volume": 3250.0236, "trades": 22, "taker_buy_quote": 234.0798}, {"ts": 1775468280000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 28868.1, "quote_volume": 4589.6707, "trades": 7, "taker_buy_quote": 4434.2715}, {"ts": 1775468340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2543.7, "quote_volume": 404.4483, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 417.2, "quote_volume": 66.3348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 91.9, "quote_volume": 14.6121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1231.0, "quote_volume": 195.729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 64.9, "quote_volume": 10.384, "trades": 1, "taker_buy_quote": 10.384}, {"ts": 1775469360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6579.0, "quote_volume": 1046.061, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 386.0, "quote_volume": 61.374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.6, "quote_volume": 10.016, "trades": 1, "taker_buy_quote": 10.016}, {"ts": 1775469780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 87.1, "quote_volume": 13.936, "trades": 1, "taker_buy_quote": 13.936}, {"ts": 1775469960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 625.0, "quote_volume": 100.0, "trades": 1, "taker_buy_quote": 100.0}, {"ts": 1775470080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1470.6, "quote_volume": 233.8254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 900.0, "quote_volume": 144.0, "trades": 9, "taker_buy_quote": 144.0}, {"ts": 1775470320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 4993.7, "quote_volume": 798.992, "trades": 50, "taker_buy_quote": 798.992}, {"ts": 1775470380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 5000.0, "quote_volume": 800.0, "trades": 53, "taker_buy_quote": 800.0}, {"ts": 1775470440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 101835.7, "quote_volume": 16293.712, "trades": 66, "taker_buy_quote": 16293.712}, {"ts": 1775470500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 5000.0, "quote_volume": 800.0, "trades": 54, "taker_buy_quote": 800.0}, {"ts": 1775470560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 5734.1, "quote_volume": 917.456, "trades": 54, "taker_buy_quote": 917.456}, {"ts": 1775470620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 39936.7, "quote_volume": 6389.872, "trades": 61, "taker_buy_quote": 6227.424}, {"ts": 1775470680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31891.4, "quote_volume": 5102.624, "trades": 55, "taker_buy_quote": 1881.136}, {"ts": 1775470740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 14124.7, "quote_volume": 2259.952, "trades": 57, "taker_buy_quote": 2259.952}, {"ts": 1775470800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 800.0, "quote_volume": 128.0, "trades": 8, "taker_buy_quote": 128.0}, {"ts": 1775470860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 34139.6, "quote_volume": 5462.336, "trades": 27, "taker_buy_quote": 4279.216}, {"ts": 1775470980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 46717.4, "quote_volume": 7474.784, "trades": 22, "taker_buy_quote": 7474.784}, {"ts": 1775471040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 22385.9, "quote_volume": 3581.744, "trades": 9, "taker_buy_quote": 20.992}, {"ts": 1775471160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 131.2, "quote_volume": 20.992, "trades": 2, "taker_buy_quote": 20.992}, {"ts": 1775471220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 267.2, "quote_volume": 42.752, "trades": 1, "taker_buy_quote": 42.752}, {"ts": 1775471280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32606.3, "quote_volume": 5217.008, "trades": 8, "taker_buy_quote": 4296.976}, {"ts": 1775471640000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 51971.4, "quote_volume": 8311.8494, "trades": 32, "taker_buy_quote": 34.976}, {"ts": 1775471700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 50.1, "quote_volume": 8.016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 58.8, "quote_volume": 9.408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 32.7, "quote_volume": 5.2647, "trades": 1, "taker_buy_quote": 5.2647}, {"ts": 1775472780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 21118.0, "quote_volume": 3399.998, "trades": 3, "taker_buy_quote": 3399.998}, {"ts": 1775472840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 310.5, "quote_volume": 49.9905, "trades": 1, "taker_buy_quote": 49.9905}, {"ts": 1775473260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473320000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 126399.7, "quote_volume": 20356.6189, "trades": 41, "taker_buy_quote": 17097.4315}, {"ts": 1775473380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 6244.1, "quote_volume": 1011.5442, "trades": 2, "taker_buy_quote": 1011.5442}, {"ts": 1775473440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 25120.4, "quote_volume": 4069.5048, "trades": 26, "taker_buy_quote": 1694.6334}, {"ts": 1775473740000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 10479.7, "quote_volume": 1705.9868, "trades": 10, "taker_buy_quote": 1348.8902}, {"ts": 1775473800000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 2106.3, "quote_volume": 342.9039, "trades": 8, "taker_buy_quote": 274.3779}, {"ts": 1775473860000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 44.7, "quote_volume": 7.2414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473920000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 311.1, "quote_volume": 50.6571, "trades": 3, "taker_buy_quote": 42.2007}, {"ts": 1775473980000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 27956.0, "quote_volume": 4548.2712, "trades": 10, "taker_buy_quote": 3172.0488}, {"ts": 1775474040000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 17829.4, "quote_volume": 2888.3628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 89264.5, "quote_volume": 14461.0051, "trades": 83, "taker_buy_quote": 2923.6081}, {"ts": 1775474160000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 32519.3, "quote_volume": 5268.1266, "trades": 8, "taker_buy_quote": 4686.3198}, {"ts": 1775474220000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2609.6, "quote_volume": 425.3648, "trades": 3, "taker_buy_quote": 425.3648}, {"ts": 1775474400000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 7920.9, "quote_volume": 1290.0739, "trades": 13, "taker_buy_quote": 1122.7603}, {"ts": 1775474460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 468.9, "quote_volume": 75.9618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 15126.7, "quote_volume": 2465.6521, "trades": 5, "taker_buy_quote": 2465.6521}, {"ts": 1775474640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 966.8, "quote_volume": 157.5884, "trades": 3, "taker_buy_quote": 157.5884}, {"ts": 1775474700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 276.8, "quote_volume": 44.8416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 609.3, "quote_volume": 98.7066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 286.7, "quote_volume": 46.4454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475180000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 104.3, "quote_volume": 17.0009, "trades": 1, "taker_buy_quote": 17.0009}, {"ts": 1775475300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1533.7, "quote_volume": 249.9931, "trades": 1, "taker_buy_quote": 249.9931}, {"ts": 1775475360000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 147403.7, "quote_volume": 23879.3994, "trades": 19, "taker_buy_quote": 11486.1888}, {"ts": 1775475420000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475480000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475540000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475600000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 524.1, "quote_volume": 84.9042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475660000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 26853.6, "quote_volume": 4350.2832, "trades": 18, "taker_buy_quote": 52.2126}, {"ts": 1775475780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475960000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476140000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 389.9, "quote_volume": 62.8058, "trades": 2, "taker_buy_quote": 5.1678}, {"ts": 1775476380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 274.2, "quote_volume": 44.4204, "trades": 1, "taker_buy_quote": 44.4204}, {"ts": 1775476680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1100.6, "quote_volume": 177.1966, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775476860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476920000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 209.9, "quote_volume": 33.8585, "trades": 2, "taker_buy_quote": 10.4652}, {"ts": 1775476980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477040000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 65969.3, "quote_volume": 10687.0266, "trades": 22, "taker_buy_quote": 9877.7556}, {"ts": 1775477100000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 124.9, "quote_volume": 20.2338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477160000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477220000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 30909.5, "quote_volume": 5038.1483, "trades": 16, "taker_buy_quote": 4943.9693}, {"ts": 1775477280000, "open": 0.164, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 31886.5, "quote_volume": 5197.6843, "trades": 24, "taker_buy_quote": 770.7459}, {"ts": 1775477340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 421.5, "quote_volume": 68.7045, "trades": 1, "taker_buy_quote": 68.7045}, {"ts": 1775477400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 327.8, "quote_volume": 53.4314, "trades": 1, "taker_buy_quote": 53.4314}, {"ts": 1775477460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 30.7, "quote_volume": 5.0041, "trades": 1, "taker_buy_quote": 5.0041}, {"ts": 1775477520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2476.5, "quote_volume": 403.6695, "trades": 1, "taker_buy_quote": 403.6695}, {"ts": 1775477640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 30.6, "quote_volume": 4.9878, "trades": 1, "taker_buy_quote": 4.9878}, {"ts": 1775477820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 126.0, "quote_volume": 20.412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 138.8, "quote_volume": 22.6244, "trades": 1, "taker_buy_quote": 22.6244}, {"ts": 1775478060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 267.8, "quote_volume": 43.6514, "trades": 2, "taker_buy_quote": 43.6514}, {"ts": 1775478120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478180000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 90.8, "quote_volume": 14.7436, "trades": 2, "taker_buy_quote": 5.542}, {"ts": 1775478240000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 77476.8, "quote_volume": 12551.0574, "trades": 96, "taker_buy_quote": 197.8182}, {"ts": 1775478300000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 10182.7, "quote_volume": 1649.5974, "trades": 10, "taker_buy_quote": 1622.1384}, {"ts": 1775478360000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 7295.3, "quote_volume": 1182.4244, "trades": 4, "taker_buy_quote": 1182.4244}, {"ts": 1775478420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 830.5, "quote_volume": 135.3715, "trades": 1, "taker_buy_quote": 135.3715}, {"ts": 1775478480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478600000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 25019.4, "quote_volume": 4053.1428, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775478660000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 430254.2, "quote_volume": 69288.8162, "trades": 118, "taker_buy_quote": 4516.1463}, {"ts": 1775478720000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 185650.2, "quote_volume": 29704.064, "trades": 39, "taker_buy_quote": 5.152}, {"ts": 1775478780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 136189.3, "quote_volume": 21790.288, "trades": 34, "taker_buy_quote": 4560.256}, {"ts": 1775478900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 400.0, "quote_volume": 64.4, "trades": 1, "taker_buy_quote": 64.4}, {"ts": 1775479080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 248.4, "quote_volume": 39.9924, "trades": 1, "taker_buy_quote": 39.9924}, {"ts": 1775479200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1080.2, "quote_volume": 173.9122, "trades": 2, "taker_buy_quote": 173.9122}, {"ts": 1775479620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1662.2, "quote_volume": 265.952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 99.4, "quote_volume": 16.0034, "trades": 1, "taker_buy_quote": 16.0034}, {"ts": 1775479860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 46.9, "quote_volume": 7.5509, "trades": 1, "taker_buy_quote": 7.5509}, {"ts": 1775479920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 56.1, "quote_volume": 8.976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479980000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 29125.9, "quote_volume": 4659.7745, "trades": 18, "taker_buy_quote": 198.672}, {"ts": 1775480040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62673.9, "quote_volume": 10027.824, "trades": 8, "taker_buy_quote": 10027.824}, {"ts": 1775480100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.3, "quote_volume": 9.968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 190.3, "quote_volume": 30.6383, "trades": 1, "taker_buy_quote": 30.6383}, {"ts": 1775480220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 33.9, "quote_volume": 5.424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 30060.3, "quote_volume": 4809.648, "trades": 11, "taker_buy_quote": 657.232}, {"ts": 1775480340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 49134.4, "quote_volume": 7861.504, "trades": 14, "taker_buy_quote": 5697.28}, {"ts": 1775480400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480460000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 113.3, "quote_volume": 18.1927, "trades": 2, "taker_buy_quote": 10.4167}, {"ts": 1775480520000, "open": 0.16, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 63578.0, "quote_volume": 10172.6286, "trades": 25, "taker_buy_quote": 3519.472}, {"ts": 1775480580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 50.0, "quote_volume": 8.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 50.2, "quote_volume": 8.032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 122.1, "quote_volume": 19.536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 33.5, "quote_volume": 5.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 385.9, "quote_volume": 61.744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 21807.3, "quote_volume": 3489.168, "trades": 8, "taker_buy_quote": 49.744}, {"ts": 1775481300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 130.5, "quote_volume": 20.88, "trades": 1, "taker_buy_quote": 20.88}, {"ts": 1775481360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 910.0, "quote_volume": 144.9711, "trades": 3, "taker_buy_quote": 44.976}, {"ts": 1775481480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1519.4, "quote_volume": 241.5846, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 70.0, "quote_volume": 11.2, "trades": 1, "taker_buy_quote": 11.2}, {"ts": 1775481660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 40796.1, "quote_volume": 6486.5799, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775481900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2564.0, "quote_volume": 407.676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775482080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 106648.7, "quote_volume": 16957.1433, "trades": 47, "taker_buy_quote": 9888.0828}, {"ts": 1775482140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 14058.4, "quote_volume": 2235.2856, "trades": 7, "taker_buy_quote": 559.7277}, {"ts": 1775482200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 299.0, "quote_volume": 47.541, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 25066.9, "quote_volume": 3985.6371, "trades": 8, "taker_buy_quote": 3132.6021}, {"ts": 1775482620000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 18629.3, "quote_volume": 2961.3681, "trades": 8, "taker_buy_quote": 65.0628}, {"ts": 1775482680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2411.4, "quote_volume": 383.4126, "trades": 1, "taker_buy_quote": 383.4126}, {"ts": 1775482740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 784.7, "quote_volume": 124.7673, "trades": 1, "taker_buy_quote": 124.7673}, {"ts": 1775482860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 204.8, "quote_volume": 32.3584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 138.6, "quote_volume": 22.0374, "trades": 1, "taker_buy_quote": 22.0374}, {"ts": 1775483040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 185455.8, "quote_volume": 29487.4722, "trades": 63, "taker_buy_quote": 20035.3197}, {"ts": 1775483100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 80777.5, "quote_volume": 12843.6225, "trades": 18, "taker_buy_quote": 7465.7655}, {"ts": 1775483160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 221.5, "quote_volume": 35.2185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2301.0, "quote_volume": 368.16, "trades": 1, "taker_buy_quote": 368.16}, {"ts": 1775483760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 783.9, "quote_volume": 124.6401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 28024.5, "quote_volume": 4455.8955, "trades": 8, "taker_buy_quote": 49.9101}, {"ts": 1775484240000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 2058.3, "quote_volume": 325.2439, "trades": 2, "taker_buy_quote": 5.1675}, {"ts": 1775484300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 33678.8, "quote_volume": 5354.9292, "trades": 6, "taker_buy_quote": 5354.9292}, {"ts": 1775484540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 20863.8, "quote_volume": 3317.3442, "trades": 4, "taker_buy_quote": 49.9101}, {"ts": 1775484600000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 35090.6, "quote_volume": 5579.4375, "trades": 4, "taker_buy_quote": 2156.3901}, {"ts": 1775484660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 36806.2, "quote_volume": 5852.1858, "trades": 4, "taker_buy_quote": 2908.269}, {"ts": 1775484720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 37119.4, "quote_volume": 5901.9846, "trades": 4, "taker_buy_quote": 2663.1069}, {"ts": 1775484780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 66648.6, "quote_volume": 10597.1274, "trades": 13, "taker_buy_quote": 5348.0763}, {"ts": 1775484900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 703.8, "quote_volume": 111.9042, "trades": 1, "taker_buy_quote": 111.9042}, {"ts": 1775484960000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 119.3, "quote_volume": 18.8819, "trades": 2, "taker_buy_quote": 5.1675}, {"ts": 1775485020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 5943.9, "quote_volume": 939.1362, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775485140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 230.7, "quote_volume": 36.6404, "trades": 2, "taker_buy_quote": 30.1782}, {"ts": 1775485320000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 15833.8, "quote_volume": 2501.8452, "trades": 6, "taker_buy_quote": 16.6632}, {"ts": 1775485380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 737.2, "quote_volume": 116.4776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 540.0, "quote_volume": 85.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 31.4, "quote_volume": 4.9926, "trades": 1, "taker_buy_quote": 4.9926}, {"ts": 1775486160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 94.3, "quote_volume": 14.9937, "trades": 1, "taker_buy_quote": 14.9937}, {"ts": 1775486220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 126237.1, "quote_volume": 19951.6801, "trades": 122, "taker_buy_quote": 1613.0151}, {"ts": 1775486340000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 5525.8, "quote_volume": 867.9104, "trades": 8, "taker_buy_quote": 56.8484}, {"ts": 1775486400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 35752.2, "quote_volume": 5648.8476, "trades": 9, "taker_buy_quote": 5648.8476}, {"ts": 1775486460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 500.0, "quote_volume": 79.0, "trades": 1, "taker_buy_quote": 79.0}, {"ts": 1775486520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 28432.2, "quote_volume": 4492.2876, "trades": 7, "taker_buy_quote": 4405.3876}, {"ts": 1775486580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 56884.9, "quote_volume": 8987.8142, "trades": 74, "taker_buy_quote": 4562.3922}, {"ts": 1775486640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 25648.9, "quote_volume": 4052.5262, "trades": 55, "taker_buy_quote": 49.5962}, {"ts": 1775486760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 47405.0, "quote_volume": 7489.99, "trades": 6, "taker_buy_quote": 7489.99}, {"ts": 1775486820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 75.3, "quote_volume": 11.9351, "trades": 2, "taker_buy_quote": 5.9943}, {"ts": 1775487540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 647.1, "quote_volume": 102.8889, "trades": 1, "taker_buy_quote": 102.8889}, {"ts": 1775487780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 325.2, "quote_volume": 51.3816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 624.3, "quote_volume": 98.6394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 36436.4, "quote_volume": 5756.9512, "trades": 70, "taker_buy_quote": 38.9628}, {"ts": 1775488020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 452.3, "quote_volume": 71.4634, "trades": 2, "taker_buy_quote": 71.4634}, {"ts": 1775488080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 29752.6, "quote_volume": 4700.9108, "trades": 6, "taker_buy_quote": 4700.9108}, {"ts": 1775488140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 83.7, "quote_volume": 13.3083, "trades": 1, "taker_buy_quote": 13.3083}, {"ts": 1775488200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 30435.1, "quote_volume": 4808.7458, "trades": 17, "taker_buy_quote": 1095.8406}, {"ts": 1775488260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 16172.2, "quote_volume": 2555.2076, "trades": 4, "taker_buy_quote": 2436.7076}, {"ts": 1775488320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488440000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 49712.7, "quote_volume": 7854.5362, "trades": 30, "taker_buy_quote": 1909.5248}, {"ts": 1775488500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 52924.3, "quote_volume": 8362.0394, "trades": 21, "taker_buy_quote": 5640.363}, {"ts": 1775488560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 38413.8, "quote_volume": 6069.3804, "trades": 9, "taker_buy_quote": 6059.4264}, {"ts": 1775488620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6147.4, "quote_volume": 977.4366, "trades": 1, "taker_buy_quote": 977.4366}, {"ts": 1775489100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 200.0, "quote_volume": 31.6, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775489160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 152.9, "quote_volume": 24.3111, "trades": 1, "taker_buy_quote": 24.3111}, {"ts": 1775489220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 817.6, "quote_volume": 129.9984, "trades": 1, "taker_buy_quote": 129.9984}, {"ts": 1775489400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 37624.6, "quote_volume": 5982.3114, "trades": 20, "taker_buy_quote": 5982.3114}, {"ts": 1775489460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 350.0, "quote_volume": 55.65, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 24438.3, "quote_volume": 3885.6897, "trades": 16, "taker_buy_quote": 49.9101}, {"ts": 1775489580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 125.7, "quote_volume": 19.9863, "trades": 1, "taker_buy_quote": 19.9863}, {"ts": 1775490900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 400.4, "quote_volume": 63.6636, "trades": 1, "taker_buy_quote": 63.6636}, {"ts": 1775491080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491500000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 88740.9, "quote_volume": 14020.9443, "trades": 98, "taker_buy_quote": 54.7628}, {"ts": 1775491560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 41522.3, "quote_volume": 6566.4615, "trades": 26, "taker_buy_quote": 6520.7995}, {"ts": 1775491740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2929.4, "quote_volume": 462.8452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 953.7, "quote_volume": 151.6383, "trades": 1, "taker_buy_quote": 151.6383}, {"ts": 1775491980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 791.6, "quote_volume": 125.8644, "trades": 1, "taker_buy_quote": 125.8644}, {"ts": 1775492040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2038.0, "quote_volume": 322.004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1572.3, "quote_volume": 249.9957, "trades": 1, "taker_buy_quote": 249.9957}, {"ts": 1775492220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 32.0, "quote_volume": 5.088, "trades": 1, "taker_buy_quote": 5.088}, {"ts": 1775492400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 50.3, "quote_volume": 7.9474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 409.4, "quote_volume": 64.6852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 620.9, "quote_volume": 98.7231, "trades": 1, "taker_buy_quote": 98.7231}, {"ts": 1775493060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 937.5, "quote_volume": 149.0625, "trades": 3, "taker_buy_quote": 149.0625}, {"ts": 1775493120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 312.5, "quote_volume": 49.6875, "trades": 1, "taker_buy_quote": 49.6875}, {"ts": 1775493180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 188.6, "quote_volume": 29.9874, "trades": 1, "taker_buy_quote": 29.9874}, {"ts": 1775493300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2050.4, "quote_volume": 323.9632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493480000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 720.8, "quote_volume": 114.2072, "trades": 2, "taker_buy_quote": 51.0072}, {"ts": 1775493540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 62.8, "quote_volume": 9.9852, "trades": 1, "taker_buy_quote": 9.9852}, {"ts": 1775493600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 54782.4, "quote_volume": 8710.4016, "trades": 17, "taker_buy_quote": 8710.4016}, {"ts": 1775493900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493960000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 2231.0, "quote_volume": 356.7396, "trades": 2, "taker_buy_quote": 321.696}, {"ts": 1775494020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 100.0, "quote_volume": 16.0, "trades": 1, "taker_buy_quote": 16.0}, {"ts": 1775494080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 125.0, "quote_volume": 20.0, "trades": 1, "taker_buy_quote": 20.0}, {"ts": 1775494200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 41.3, "quote_volume": 6.608, "trades": 1, "taker_buy_quote": 6.608}, {"ts": 1775494260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 67000.0, "quote_volume": 10720.0, "trades": 6, "taker_buy_quote": 10720.0}, {"ts": 1775494380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 345.3, "quote_volume": 55.248, "trades": 1, "taker_buy_quote": 55.248}, {"ts": 1775494440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 9298.2, "quote_volume": 1478.4138, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775494560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 9135.8, "quote_volume": 1452.5922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 73590.7, "quote_volume": 11700.9213, "trades": 16, "taker_buy_quote": 104.8128}, {"ts": 1775494920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494980000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 95.7, "quote_volume": 15.1531, "trades": 2, "taker_buy_quote": 5.1675}, {"ts": 1775495040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 7960.2, "quote_volume": 1265.6718, "trades": 4, "taker_buy_quote": 1265.6718}, {"ts": 1775495220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 188.2, "quote_volume": 29.7356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 33.3, "quote_volume": 5.2947, "trades": 1, "taker_buy_quote": 5.2947}, {"ts": 1775495340000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 22956.8, "quote_volume": 3650.4445, "trades": 6, "taker_buy_quote": 3650.4445}, {"ts": 1775495400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 89348.0, "quote_volume": 14206.332, "trades": 18, "taker_buy_quote": 6466.053}, {"ts": 1775495640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 5627.5, "quote_volume": 894.7725, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775495700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 598.5, "quote_volume": 95.1615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 290.0, "quote_volume": 46.11, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 173.5, "quote_volume": 27.76, "trades": 1, "taker_buy_quote": 27.76}, {"ts": 1775496000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1000.0, "quote_volume": 160.0, "trades": 1, "taker_buy_quote": 160.0}, {"ts": 1775496060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 87497.1, "quote_volume": 13999.536, "trades": 18, "taker_buy_quote": 13935.536}, {"ts": 1775496120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1393.3, "quote_volume": 222.928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775496180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 39750.6, "quote_volume": 6360.096, "trades": 11, "taker_buy_quote": 50.224}, {"ts": 1775496300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 345.3, "quote_volume": 55.248, "trades": 1, "taker_buy_quote": 55.248}, {"ts": 1775496360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 125.2, "quote_volume": 20.032, "trades": 2, "taker_buy_quote": 20.032}, {"ts": 1775496480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 83.3, "quote_volume": 13.2447, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 29466.2, "quote_volume": 4714.592, "trades": 7, "taker_buy_quote": 4714.592}, {"ts": 1775496780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2027.3, "quote_volume": 324.368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 54468.7, "quote_volume": 8722.0648, "trades": 21, "taker_buy_quote": 4445.3608}, {"ts": 1775497260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 37.9, "quote_volume": 6.064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 217.2, "quote_volume": 34.9692, "trades": 1, "taker_buy_quote": 34.9692}, {"ts": 1775497380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 78125.5, "quote_volume": 12500.08, "trades": 24, "taker_buy_quote": 5120.736}, {"ts": 1775497620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 189.9, "quote_volume": 30.384, "trades": 1, "taker_buy_quote": 30.384}, {"ts": 1775497800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62499.7, "quote_volume": 9999.952, "trades": 11, "taker_buy_quote": 9999.952}, {"ts": 1775498040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 258.6, "quote_volume": 41.1496, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775498220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 224.5, "quote_volume": 35.92, "trades": 2, "taker_buy_quote": 35.92}, {"ts": 1775498340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31.4, "quote_volume": 5.024, "trades": 1, "taker_buy_quote": 5.024}, {"ts": 1775498520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 46.3, "quote_volume": 7.3617, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 214.0, "quote_volume": 34.14, "trades": 2, "taker_buy_quote": 18.24}, {"ts": 1775498700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1241.0, "quote_volume": 197.319, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 32.1, "quote_volume": 5.1039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 678.1, "quote_volume": 107.8179, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 775.6, "quote_volume": 123.3204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1557.1, "quote_volume": 247.5789, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3667.7, "quote_volume": 583.1643, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 4022.8, "quote_volume": 639.6252, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 119658.9, "quote_volume": 19027.2922, "trades": 96, "taker_buy_quote": 5121.2635}, {"ts": 1775500800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 63300.4, "quote_volume": 10064.7636, "trades": 18, "taker_buy_quote": 3127.0848}, {"ts": 1775500860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3942.8, "quote_volume": 626.9052, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 3263.8, "quote_volume": 519.0102, "trades": 5, "taker_buy_quote": 10.56}, {"ts": 1775500980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3214.1, "quote_volume": 511.0419, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 5332.9, "quote_volume": 847.9311, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3854.3, "quote_volume": 612.8337, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 38.9, "quote_volume": 6.1851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32084.9, "quote_volume": 5133.584, "trades": 7, "taker_buy_quote": 5133.584}, {"ts": 1775501580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 109220.8, "quote_volume": 17475.328, "trades": 20, "taker_buy_quote": 17475.328}, {"ts": 1775501640000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 24790.6, "quote_volume": 3967.2113, "trades": 22, "taker_buy_quote": 3967.2113}, {"ts": 1775501700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 22922.6, "quote_volume": 3667.616, "trades": 10, "taker_buy_quote": 524.72}, {"ts": 1775501760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1381.3, "quote_volume": 221.008, "trades": 2, "taker_buy_quote": 221.008}, {"ts": 1775501820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 659.5, "quote_volume": 105.52, "trades": 1, "taker_buy_quote": 105.52}, {"ts": 1775501880000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 2189.7, "quote_volume": 349.635, "trades": 5, "taker_buy_quote": 235.632}, {"ts": 1775501940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 44131.7, "quote_volume": 7061.072, "trades": 10, "taker_buy_quote": 4083.456}, {"ts": 1775502000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1436.7, "quote_volume": 231.3087, "trades": 2, "taker_buy_quote": 231.3087}, {"ts": 1775502060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1211.0, "quote_volume": 194.971, "trades": 1, "taker_buy_quote": 194.971}, {"ts": 1775502120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 127.9, "quote_volume": 20.464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 130.5, "quote_volume": 20.88, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 72416.2, "quote_volume": 11586.592, "trades": 18, "taker_buy_quote": 324.192}, {"ts": 1775502540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2176.7, "quote_volume": 348.272, "trades": 2, "taker_buy_quote": 348.272}, {"ts": 1775502600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 37375.4, "quote_volume": 5980.064, "trades": 9, "taker_buy_quote": 2840.896}, {"ts": 1775502660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502720000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 26097.6, "quote_volume": 4175.5512, "trades": 7, "taker_buy_quote": 4165.248}, {"ts": 1775502780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 184.8, "quote_volume": 29.568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 135.0, "quote_volume": 21.735, "trades": 1, "taker_buy_quote": 21.735}, {"ts": 1775503080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 37.3, "quote_volume": 5.968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 317.2, "quote_volume": 50.752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2000.0, "quote_volume": 322.0, "trades": 1, "taker_buy_quote": 322.0}, {"ts": 1775503380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 146.2, "quote_volume": 23.392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 192.7, "quote_volume": 30.832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 49.6, "quote_volume": 7.9856, "trades": 1, "taker_buy_quote": 7.9856}, {"ts": 1775504640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 91.9, "quote_volume": 14.7959, "trades": 1, "taker_buy_quote": 14.7959}, {"ts": 1775505240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1006.6, "quote_volume": 161.056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 91.9, "quote_volume": 14.704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 500.0, "quote_volume": 80.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 732.0, "quote_volume": 117.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 670.0, "quote_volume": 107.87, "trades": 1, "taker_buy_quote": 107.87}, {"ts": 1775505900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 312.6, "quote_volume": 50.3286, "trades": 1, "taker_buy_quote": 50.3286}, {"ts": 1775505960000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 503.4, "quote_volume": 80.9174, "trades": 3, "taker_buy_quote": 60.1174}, {"ts": 1775506020000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 90.4, "quote_volume": 14.495, "trades": 2, "taker_buy_quote": 4.991}, {"ts": 1775506080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 96.9, "quote_volume": 15.504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 185.7, "quote_volume": 29.8977, "trades": 1, "taker_buy_quote": 29.8977}, {"ts": 1775506680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 31.5, "quote_volume": 5.04, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2104.2, "quote_volume": 336.672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 44682.7, "quote_volume": 7149.232, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 1084.2, "quote_volume": 172.42, "trades": 3, "taker_buy_quote": 5.152}, {"ts": 1775507580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 17985.5, "quote_volume": 2854.6116, "trades": 26, "taker_buy_quote": 55.0776}, {"ts": 1775508000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 63.6, "quote_volume": 10.0488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 179.7, "quote_volume": 28.3926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 47.2, "quote_volume": 7.5048, "trades": 1, "taker_buy_quote": 7.5048}, {"ts": 1775508660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 240.0, "quote_volume": 37.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 409.0, "quote_volume": 64.622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1852.8, "quote_volume": 292.7424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1350.8, "quote_volume": 213.4264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 137501.9, "quote_volume": 21724.1836, "trades": 56, "taker_buy_quote": 9468.4976}, {"ts": 1775509500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509680000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 979.3, "quote_volume": 154.3687, "trades": 3, "taker_buy_quote": 97.7388}, {"ts": 1775509740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 200.0, "quote_volume": 31.6, "trades": 1, "taker_buy_quote": 31.6}, {"ts": 1775509860000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 141.8, "quote_volume": 22.3226, "trades": 2, "taker_buy_quote": 9.48}, {"ts": 1775509920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 680.1, "quote_volume": 106.7757, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 341.9, "quote_volume": 53.6783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1564.5, "quote_volume": 245.9288, "trades": 3, "taker_buy_quote": 47.7634}, {"ts": 1775510280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1257.8, "quote_volume": 197.4746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 449.7, "quote_volume": 71.0526, "trades": 3, "taker_buy_quote": 71.0526}, {"ts": 1775510880000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 9696.2, "quote_volume": 1522.5752, "trades": 7, "taker_buy_quote": 42.9444}, {"ts": 1775510940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 92.4, "quote_volume": 14.5992, "trades": 1, "taker_buy_quote": 14.5992}, {"ts": 1775511000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1075.3, "quote_volume": 168.8221, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 164.4, "quote_volume": 25.9752, "trades": 2, "taker_buy_quote": 25.9752}, {"ts": 1775511360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 86383.7, "quote_volume": 13560.1734, "trades": 40, "taker_buy_quote": 5605.1669}, {"ts": 1775511480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1692.5, "quote_volume": 265.7225, "trades": 4, "taker_buy_quote": 131.6602}, {"ts": 1775511540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 538.0, "quote_volume": 84.466, "trades": 2, "taker_buy_quote": 84.466}, {"ts": 1775511600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 10044.2, "quote_volume": 1576.9394, "trades": 4, "taker_buy_quote": 1576.9394}, {"ts": 1775511660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 11491.2, "quote_volume": 1804.1184, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775511720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 254.7, "quote_volume": 39.9879, "trades": 1, "taker_buy_quote": 39.9879}, {"ts": 1775511900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 127.3, "quote_volume": 19.9861, "trades": 1, "taker_buy_quote": 19.9861}, {"ts": 1775512140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 41055.1, "quote_volume": 6445.6507, "trades": 62, "taker_buy_quote": 6445.6507}, {"ts": 1775512200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6937.1, "quote_volume": 1089.1247, "trades": 2, "taker_buy_quote": 1089.1247}, {"ts": 1775512500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 47.9, "quote_volume": 7.5203, "trades": 1, "taker_buy_quote": 7.5203}, {"ts": 1775512680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 83912.8, "quote_volume": 13179.9271, "trades": 40, "taker_buy_quote": 8738.6954}, {"ts": 1775512800000, "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.157, "volume": 51602.1, "quote_volume": 8108.1706, "trades": 43, "taker_buy_quote": 4715.5942}, {"ts": 1775512860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 74.7, "quote_volume": 11.7279, "trades": 1, "taker_buy_quote": 11.7279}, {"ts": 1775513220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 16669.0, "quote_volume": 2617.033, "trades": 14, "taker_buy_quote": 2617.033}, {"ts": 1775513580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 7041.5, "quote_volume": 1105.5155, "trades": 13, "taker_buy_quote": 1105.5155}, {"ts": 1775513640000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 31400.6, "quote_volume": 4928.7698, "trades": 10, "taker_buy_quote": 4753.3634}, {"ts": 1775513700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 61447.5, "quote_volume": 9647.2575, "trades": 17, "taker_buy_quote": 248.1071}, {"ts": 1775513760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 79048.6, "quote_volume": 12410.6302, "trades": 26, "taker_buy_quote": 7066.6799}, {"ts": 1775513820000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 38698.5, "quote_volume": 6078.8503, "trades": 13, "taker_buy_quote": 3627.2796}, {"ts": 1775513880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 39046.4, "quote_volume": 6130.2848, "trades": 15, "taker_buy_quote": 347.5823}, {"ts": 1775514000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 2008.5, "quote_volume": 315.3345, "trades": 2, "taker_buy_quote": 315.3345}, {"ts": 1775514480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 8373.8, "quote_volume": 1306.3128, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 740.9, "quote_volume": 116.2169, "trades": 2, "taker_buy_quote": 99.9305}, {"ts": 1775515080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 4156.6, "quote_volume": 648.4296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515440000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 64299.9, "quote_volume": 10030.7844, "trades": 34, "taker_buy_quote": 745.368}, {"ts": 1775515560000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 49.5, "quote_volume": 7.722, "trades": 1, "taker_buy_quote": 7.722}, {"ts": 1775515680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 47.9, "quote_volume": 7.4724, "trades": 1, "taker_buy_quote": 7.4724}, {"ts": 1775515740000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 101348.8, "quote_volume": 15709.1355, "trades": 25, "taker_buy_quote": 11.154}, {"ts": 1775515800000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515860000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515920000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515980000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516040000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516100000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 14933.4, "quote_volume": 2329.6104, "trades": 6, "taker_buy_quote": 2329.6104}, {"ts": 1775516160000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 10112.0, "quote_volume": 1567.36, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775516280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 48.2, "quote_volume": 7.5192, "trades": 1, "taker_buy_quote": 7.5192}, {"ts": 1775516340000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 104922.6, "quote_volume": 16227.6207, "trades": 22, "taker_buy_quote": 3387.6335}, {"ts": 1775516400000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 293.6, "quote_volume": 45.508, "trades": 2, "taker_buy_quote": 45.508}, {"ts": 1775516460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 830.5, "quote_volume": 127.897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516520000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2039.0, "quote_volume": 316.045, "trades": 2, "taker_buy_quote": 316.045}, {"ts": 1775516580000, "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 112881.0, "quote_volume": 17497.3588, "trades": 32, "taker_buy_quote": 14761.7078}, {"ts": 1775516640000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516700000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 60388.9, "quote_volume": 9363.5073, "trades": 25, "taker_buy_quote": 6452.5763}, {"ts": 1775516760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 7063.8, "quote_volume": 1094.889, "trades": 4, "taker_buy_quote": 1094.889}, {"ts": 1775516820000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 1005.8, "quote_volume": 155.899, "trades": 1, "taker_buy_quote": 155.899}, {"ts": 1775516880000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516940000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 33026.6, "quote_volume": 5119.123, "trades": 20, "taker_buy_quote": 5119.123}, {"ts": 1775517000000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 38.7, "quote_volume": 5.9985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 44.8, "quote_volume": 6.9888, "trades": 1, "taker_buy_quote": 6.9888}, {"ts": 1775517120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517180000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 2533.9, "quote_volume": 393.221, "trades": 3, "taker_buy_quote": 72.774}, {"ts": 1775517240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 29518.3, "quote_volume": 4575.3365, "trades": 9, "taker_buy_quote": 48.6545}, {"ts": 1775517420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 65139.7, "quote_volume": 10096.6535, "trades": 20, "taker_buy_quote": 7061.552}, {"ts": 1775517480000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517540000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 626.5, "quote_volume": 97.1075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 197.8, "quote_volume": 30.8568, "trades": 2, "taker_buy_quote": 30.8568}, {"ts": 1775518080000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 2396.8, "quote_volume": 373.1037, "trades": 6, "taker_buy_quote": 249.5532}, {"ts": 1775518140000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 400.0, "quote_volume": 62.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 4263.8, "quote_volume": 660.889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 40.7, "quote_volume": 6.3085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 61239.7, "quote_volume": 9492.1535, "trades": 19, "taker_buy_quote": 472.2385}, {"ts": 1775518680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 60324.4, "quote_volume": 9350.282, "trades": 10, "taker_buy_quote": 6889.099}, {"ts": 1775518740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 36272.9, "quote_volume": 5622.2995, "trades": 11, "taker_buy_quote": 3024.67}, {"ts": 1775518800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 303.6, "quote_volume": 47.058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775518920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519100000, "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.157, "volume": 33007.8, "quote_volume": 5148.3992, "trades": 18, "taker_buy_quote": 4973.9932}, {"ts": 1775519160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 7824.8, "quote_volume": 1228.4936, "trades": 4, "taker_buy_quote": 1228.4936}, {"ts": 1775519220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1212.9, "quote_volume": 190.4253, "trades": 3, "taker_buy_quote": 190.4253}, {"ts": 1775519280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 725.1, "quote_volume": 113.8407, "trades": 1, "taker_buy_quote": 113.8407}, {"ts": 1775519340000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 29761.7, "quote_volume": 4643.5916, "trades": 13, "taker_buy_quote": 552.8036}, {"ts": 1775519400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 919.5, "quote_volume": 143.442, "trades": 3, "taker_buy_quote": 143.442}, {"ts": 1775519460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1109.6, "quote_volume": 173.0976, "trades": 3, "taker_buy_quote": 173.0976}, {"ts": 1775519520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 7469.3, "quote_volume": 1165.2108, "trades": 6, "taker_buy_quote": 1165.2108}, {"ts": 1775519580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2195.2, "quote_volume": 342.4512, "trades": 9, "taker_buy_quote": 342.4512}, {"ts": 1775519640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1508.7, "quote_volume": 235.3572, "trades": 4, "taker_buy_quote": 235.3572}, {"ts": 1775519700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2055.4, "quote_volume": 320.6424, "trades": 5, "taker_buy_quote": 320.6424}, {"ts": 1775519760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1757.8, "quote_volume": 274.2168, "trades": 5, "taker_buy_quote": 274.2168}, {"ts": 1775519820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1721.3, "quote_volume": 268.5228, "trades": 4, "taker_buy_quote": 268.5228}, {"ts": 1775519880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2903.7, "quote_volume": 452.9772, "trades": 6, "taker_buy_quote": 452.9772}, {"ts": 1775519940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1923.1, "quote_volume": 300.0036, "trades": 4, "taker_buy_quote": 300.0036}, {"ts": 1775520000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1935.0, "quote_volume": 301.86, "trades": 5, "taker_buy_quote": 301.86}, {"ts": 1775520060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1687.1, "quote_volume": 263.1876, "trades": 4, "taker_buy_quote": 263.1876}, {"ts": 1775520120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1673.9, "quote_volume": 261.1284, "trades": 6, "taker_buy_quote": 261.1284}, {"ts": 1775520180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1559.9, "quote_volume": 243.3444, "trades": 5, "taker_buy_quote": 243.3444}, {"ts": 1775520240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1851.3, "quote_volume": 288.8028, "trades": 5, "taker_buy_quote": 288.8028}, {"ts": 1775520300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 980.2, "quote_volume": 152.9112, "trades": 4, "taker_buy_quote": 152.9112}, {"ts": 1775520360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1207.8, "quote_volume": 188.4168, "trades": 5, "taker_buy_quote": 188.4168}, {"ts": 1775520420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 857.2, "quote_volume": 133.7232, "trades": 4, "taker_buy_quote": 133.7232}, {"ts": 1775520480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 949.1, "quote_volume": 148.0596, "trades": 5, "taker_buy_quote": 148.0596}, {"ts": 1775520540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 581.4, "quote_volume": 90.6984, "trades": 2, "taker_buy_quote": 90.6984}, {"ts": 1775520600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 534.4, "quote_volume": 83.3664, "trades": 2, "taker_buy_quote": 83.3664}, {"ts": 1775520660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 508.3, "quote_volume": 79.2948, "trades": 2, "taker_buy_quote": 79.2948}, {"ts": 1775520720000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 556.2, "quote_volume": 86.6672, "trades": 4, "taker_buy_quote": 71.1672}, {"ts": 1775520780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 474.0, "quote_volume": 73.944, "trades": 2, "taker_buy_quote": 73.944}, {"ts": 1775520840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 493.4, "quote_volume": 76.9704, "trades": 3, "taker_buy_quote": 76.9704}, {"ts": 1775520900000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 802.9, "quote_volume": 124.9302, "trades": 3, "taker_buy_quote": 74.9892}, {"ts": 1775520960000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 1005.1, "quote_volume": 156.1512, "trades": 5, "taker_buy_quote": 56.2692}, {"ts": 1775521020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 571.7, "quote_volume": 89.1852, "trades": 3, "taker_buy_quote": 89.1852}, {"ts": 1775521080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 345.0, "quote_volume": 53.82, "trades": 3, "taker_buy_quote": 53.82}, {"ts": 1775521140000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 1083.2, "quote_volume": 168.3362, "trades": 3, "taker_buy_quote": 68.6712}, {"ts": 1775521200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 498.8, "quote_volume": 77.8128, "trades": 4, "taker_buy_quote": 77.8128}, {"ts": 1775521260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 473.4, "quote_volume": 73.8504, "trades": 4, "taker_buy_quote": 73.8504}, {"ts": 1775521320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 307.7, "quote_volume": 48.0012, "trades": 3, "taker_buy_quote": 48.0012}, {"ts": 1775521380000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 2548.3, "quote_volume": 396.8918, "trades": 6, "taker_buy_quote": 297.2268}, {"ts": 1775521440000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1045.0, "quote_volume": 163.02, "trades": 4, "taker_buy_quote": 163.02}, {"ts": 1775521500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 898.6, "quote_volume": 140.1816, "trades": 3, "taker_buy_quote": 140.1816}, {"ts": 1775521560000, "open": 0.156, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 78437.2, "quote_volume": 12156.6571, "trades": 18, "taker_buy_quote": 103.0745}, {"ts": 1775521620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 17785.4, "quote_volume": 2756.737, "trades": 9, "taker_buy_quote": 2756.737}, {"ts": 1775521680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2230.3, "quote_volume": 345.6965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521800000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 45583.6, "quote_volume": 7065.5156, "trades": 13, "taker_buy_quote": 2912.8486}, {"ts": 1775521860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 2050.0, "quote_volume": 317.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 18889.2, "quote_volume": 2927.826, "trades": 4, "taker_buy_quote": 93.5425}, {"ts": 1775521980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522040000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 4437.4, "quote_volume": 683.3596, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522100000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522160000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 340.1, "quote_volume": 52.3754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522280000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522400000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522460000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 49090.2, "quote_volume": 7559.8908, "trades": 12, "taker_buy_quote": 915.2066}, {"ts": 1775522520000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 32134.3, "quote_volume": 4948.6822, "trades": 22, "taker_buy_quote": 1135.7808}, {"ts": 1775522580000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522640000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 33.5, "quote_volume": 5.159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522700000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522760000, "open": 0.155, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 326.1, "quote_volume": 50.4755, "trades": 2, "taker_buy_quote": 39.6955}, {"ts": 1775522820000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522880000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522940000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 812.0, "quote_volume": 125.048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523000000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 0.154, "high": 0.154, "low": 0.154, "close": 0.154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 41.0, "quote_volume": 6.355, "trades": 1, "taker_buy_quote": 6.355}, {"ts": 1775523240000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 100438.0, "quote_volume": 15567.89, "trades": 22, "taker_buy_quote": 15567.89}, {"ts": 1775523300000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 107.9, "quote_volume": 16.7245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 48.5, "quote_volume": 7.566, "trades": 1, "taker_buy_quote": 7.566}, {"ts": 1775523540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 74924.3, "quote_volume": 11613.2665, "trades": 11, "taker_buy_quote": 5283.0355}, {"ts": 1775523660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523720000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523780000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523900000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 122.5, "quote_volume": 18.9875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524020000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 1127.4, "quote_volume": 174.7952, "trades": 2, "taker_buy_quote": 7.5192}, {"ts": 1775524080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 106.3, "quote_volume": 16.5828, "trades": 1, "taker_buy_quote": 16.5828}, {"ts": 1775524140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 444.5, "quote_volume": 68.8975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524260000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524320000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 4320.9, "quote_volume": 669.7395, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775524380000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524440000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524500000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 643.0, "quote_volume": 99.665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524620000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 387.6, "quote_volume": 60.1262, "trades": 2, "taker_buy_quote": 7.5192}, {"ts": 1775524680000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 100.0, "quote_volume": 15.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524860000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 41.4, "quote_volume": 6.417, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 325.0, "quote_volume": 50.375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525220000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 48.2, "quote_volume": 7.5192, "trades": 1, "taker_buy_quote": 7.5192}, {"ts": 1775525280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 44.8, "quote_volume": 6.9888, "trades": 1, "taker_buy_quote": 6.9888}, {"ts": 1775525340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 448.7, "quote_volume": 69.9972, "trades": 1, "taker_buy_quote": 69.9972}, {"ts": 1775525700000, "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 835.3, "quote_volume": 129.6638, "trades": 2, "taker_buy_quote": 29.9988}, {"ts": 1775525760000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525820000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 15184.2, "quote_volume": 2353.5992, "trades": 3, "taker_buy_quote": 7.5192}, {"ts": 1775525880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526120000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 172.0, "quote_volume": 26.66, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526180000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 48850.7, "quote_volume": 7620.7092, "trades": 20, "taker_buy_quote": 7620.7092}, {"ts": 1775526300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 504.8, "quote_volume": 78.7488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 40.9, "quote_volume": 6.3804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 48.2, "quote_volume": 7.5674, "trades": 1, "taker_buy_quote": 7.5674}, {"ts": 1775526480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 15457.8, "quote_volume": 2411.4168, "trades": 7, "taker_buy_quote": 50.778}, {"ts": 1775526540000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 433.6, "quote_volume": 67.2411, "trades": 3, "taker_buy_quote": 5.1636}, {"ts": 1775526600000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526660000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 64.1, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 9.9996}, {"ts": 1775526780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 124.9, "quote_volume": 19.3595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 48.2, "quote_volume": 7.5192, "trades": 1, "taker_buy_quote": 7.5192}, {"ts": 1775527080000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527140000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527200000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 65.9, "quote_volume": 10.2804, "trades": 1, "taker_buy_quote": 10.2804}, {"ts": 1775527260000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527320000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 64.1, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 9.9996}, {"ts": 1775527380000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527440000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527500000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527560000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 394.2, "quote_volume": 61.101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527620000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 6834.3, "quote_volume": 1059.3165, "trades": 6, "taker_buy_quote": 50.4525}, {"ts": 1775527680000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 55927.9, "quote_volume": 8668.8245, "trades": 10, "taker_buy_quote": 8668.8245}, {"ts": 1775527740000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527800000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527860000, "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.156, "volume": 182.8, "quote_volume": 28.4448, "trades": 2, "taker_buy_quote": 17.2848}, {"ts": 1775527920000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 104079.9, "quote_volume": 16132.3845, "trades": 22, "taker_buy_quote": 3495.715}, {"ts": 1775527980000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528040000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528100000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528220000, "open": 0.155, "high": 0.155, "low": 0.155, "close": 0.155, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528280000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 320.5, "quote_volume": 49.998, "trades": 1, "taker_buy_quote": 49.998}, {"ts": 1775528340000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 269.2, "quote_volume": 41.9952, "trades": 1, "taker_buy_quote": 41.9952}, {"ts": 1775528460000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 38.5, "quote_volume": 6.006, "trades": 1, "taker_buy_quote": 6.006}, {"ts": 1775528520000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 49892.5, "quote_volume": 7783.23, "trades": 15, "taker_buy_quote": 7752.03}, {"ts": 1775528580000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 156.2, "quote_volume": 24.5234, "trades": 1, "taker_buy_quote": 24.5234}, {"ts": 1775529240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 423.6, "quote_volume": 66.5052, "trades": 1, "taker_buy_quote": 66.5052}, {"ts": 1775529480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 65.3, "quote_volume": 10.1868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 12835.3, "quote_volume": 2015.1421, "trades": 13, "taker_buy_quote": 1943.0006}, {"ts": 1775529900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 45631.7, "quote_volume": 7164.1769, "trades": 10, "taker_buy_quote": 3563.4761}, {"ts": 1775529960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 400.0, "quote_volume": 62.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 95.0, "quote_volume": 15.01, "trades": 1, "taker_buy_quote": 15.01}, {"ts": 1775530200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 292.3, "quote_volume": 45.8911, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 16546.1, "quote_volume": 2614.2838, "trades": 3, "taker_buy_quote": 2614.2838}, {"ts": 1775530380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 325.0, "quote_volume": 51.35, "trades": 1, "taker_buy_quote": 51.35}, {"ts": 1775530440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 142.1, "quote_volume": 22.3097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 280.1, "quote_volume": 43.9757, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 6455.5, "quote_volume": 1019.969, "trades": 13, "taker_buy_quote": 1019.969}, {"ts": 1775530980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531040000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 11834.5, "quote_volume": 1858.0941, "trades": 4, "taker_buy_quote": 12.2608}, {"ts": 1775531100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 73899.7, "quote_volume": 11602.2529, "trades": 17, "taker_buy_quote": 4202.6545}, {"ts": 1775531160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 67.4, "quote_volume": 10.5818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 16529.6, "quote_volume": 2595.1472, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 206.9, "quote_volume": 32.4833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 39.1, "quote_volume": 6.1387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 46.8, "quote_volume": 7.3476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 215948.2, "quote_volume": 34119.8156, "trades": 84, "taker_buy_quote": 31170.6666}, {"ts": 1775532960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 167.6, "quote_volume": 26.3132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 67.1, "quote_volume": 10.6018, "trades": 1, "taker_buy_quote": 10.6018}, {"ts": 1775533500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 145.5, "quote_volume": 22.989, "trades": 1, "taker_buy_quote": 22.989}, {"ts": 1775533560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 130.7, "quote_volume": 20.5609, "trades": 2, "taker_buy_quote": 6.478}, {"ts": 1775533680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533800000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 83780.6, "quote_volume": 13150.5555, "trades": 22, "taker_buy_quote": 101.5476}, {"ts": 1775533860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 200.7, "quote_volume": 31.5099, "trades": 3, "taker_buy_quote": 31.5099}, {"ts": 1775534040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 289.8, "quote_volume": 45.4986, "trades": 1, "taker_buy_quote": 45.4986}, {"ts": 1775534340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 691.1, "quote_volume": 108.5027, "trades": 3, "taker_buy_quote": 108.5027}, {"ts": 1775534520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 172.6, "quote_volume": 26.9256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534760000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 256.4, "quote_volume": 39.9984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534820000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 867.0, "quote_volume": 135.252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 60.0, "quote_volume": 9.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535420000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535600000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 2063.0, "quote_volume": 321.828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 103685.7, "quote_volume": 16282.6459, "trades": 17, "taker_buy_quote": 16282.6459}, {"ts": 1775536020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 199.9, "quote_volume": 31.3843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 23915.0, "quote_volume": 3778.57, "trades": 21, "taker_buy_quote": 3778.57}, {"ts": 1775536500000, "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 68561.5, "quote_volume": 10836.0923, "trades": 51, "taker_buy_quote": 9490.2077}, {"ts": 1775536560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 26270.3, "quote_volume": 4150.7074, "trades": 19, "taker_buy_quote": 1708.0116}, {"ts": 1775536620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 58866.5, "quote_volume": 9303.223, "trades": 34, "taker_buy_quote": 9303.223}, {"ts": 1775536740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 289.8, "quote_volume": 45.7884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 1053.7, "quote_volume": 166.9094, "trades": 2, "taker_buy_quote": 67.5432}, {"ts": 1775537040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 62.9, "quote_volume": 10.0011, "trades": 1, "taker_buy_quote": 10.0011}, {"ts": 1775537160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 341.0, "quote_volume": 53.878, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775537340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 34049.8, "quote_volume": 5380.8725, "trades": 77, "taker_buy_quote": 2209.1173}, {"ts": 1775537460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1931.4, "quote_volume": 303.2625, "trades": 2, "taker_buy_quote": 5.1666}, {"ts": 1775538120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 379.3, "quote_volume": 59.9294, "trades": 2, "taker_buy_quote": 59.9294}, {"ts": 1775538360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 94.0, "quote_volume": 14.852, "trades": 1, "taker_buy_quote": 14.852}, {"ts": 1775538960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539020000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 4463.7, "quote_volume": 705.2107, "trades": 3, "taker_buy_quote": 696.7484}, {"ts": 1775539080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 2584.9, "quote_volume": 405.8293, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 566.0, "quote_volume": 89.428, "trades": 6, "taker_buy_quote": 89.428}, {"ts": 1775539440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 148.7, "quote_volume": 23.3459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 120834.4, "quote_volume": 18971.1677, "trades": 88, "taker_buy_quote": 1939.8705}, {"ts": 1775539680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 37734.0, "quote_volume": 5924.238, "trades": 14, "taker_buy_quote": 51.1035}, {"ts": 1775539740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 27365.8, "quote_volume": 4296.4306, "trades": 9, "taker_buy_quote": 4296.4306}, {"ts": 1775539800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 3642.7, "quote_volume": 571.9039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 691.3, "quote_volume": 109.2254, "trades": 1, "taker_buy_quote": 109.2254}, {"ts": 1775540880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 37184.9, "quote_volume": 5875.2142, "trades": 13, "taker_buy_quote": 5796.2142}, {"ts": 1775541060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541120000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 7656.6, "quote_volume": 1216.7304, "trades": 4, "taker_buy_quote": 1111.0284}, {"ts": 1775541180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 31.6, "quote_volume": 4.9928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 56.0, "quote_volume": 8.848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 49964.4, "quote_volume": 7894.3752, "trades": 10, "taker_buy_quote": 696.0216}, {"ts": 1775541720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 36621.0, "quote_volume": 5786.118, "trades": 11, "taker_buy_quote": 5786.118}, {"ts": 1775541840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 128.8, "quote_volume": 20.3504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 33533.0, "quote_volume": 5298.214, "trades": 11, "taker_buy_quote": 51.429}, {"ts": 1775542020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 132.7, "quote_volume": 20.8666, "trades": 2, "taker_buy_quote": 5.1666}, {"ts": 1775542200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 4454.1, "quote_volume": 699.2937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 8893.0, "quote_volume": 1398.1583, "trades": 3, "taker_buy_quote": 309.2534}, {"ts": 1775542560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 504.5, "quote_volume": 79.2065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 95.2, "quote_volume": 14.9464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 137.2, "quote_volume": 21.5404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 8153.3, "quote_volume": 1280.0681, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 101031.0, "quote_volume": 15861.6349, "trades": 37, "taker_buy_quote": 9301.4807}, {"ts": 1775543580000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 98445.4, "quote_volume": 15457.184, "trades": 36, "taker_buy_quote": 11385.2477}, {"ts": 1775543640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 289.8, "quote_volume": 45.7884, "trades": 1, "taker_buy_quote": 45.7884}, {"ts": 1775543940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 300.0, "quote_volume": 47.4, "trades": 1, "taker_buy_quote": 47.4}, {"ts": 1775544060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 16593.1, "quote_volume": 2621.7098, "trades": 3, "taker_buy_quote": 2621.7098}, {"ts": 1775544540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 32196.8, "quote_volume": 5087.0944, "trades": 16, "taker_buy_quote": 5015.2202}, {"ts": 1775544780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 21715.3, "quote_volume": 3431.0174, "trades": 6, "taker_buy_quote": 520.1518}, {"ts": 1775544960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 15658.1, "quote_volume": 2474.1055, "trades": 8, "taker_buy_quote": 1447.2319}, {"ts": 1775545260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 861.2, "quote_volume": 136.9308, "trades": 1, "taker_buy_quote": 136.9308}, {"ts": 1775545320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1100.0, "quote_volume": 174.9, "trades": 2, "taker_buy_quote": 174.9}, {"ts": 1775545440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 56.1, "quote_volume": 8.8638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 200.0, "quote_volume": 31.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 58307.8, "quote_volume": 9212.6324, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775545680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 35256.2, "quote_volume": 5570.4796, "trades": 14, "taker_buy_quote": 5537.742}, {"ts": 1775545800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 48205.5, "quote_volume": 7616.469, "trades": 21, "taker_buy_quote": 3524.269}, {"ts": 1775545920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3217.4, "quote_volume": 508.3492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 48.5, "quote_volume": 7.7115, "trades": 1, "taker_buy_quote": 7.7115}, {"ts": 1775546100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 88864.4, "quote_volume": 14129.4396, "trades": 21, "taker_buy_quote": 14018.1396}, {"ts": 1775546700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 139.0, "quote_volume": 22.101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 131.0, "quote_volume": 20.829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 150.0, "quote_volume": 24.0, "trades": 1, "taker_buy_quote": 24.0}, {"ts": 1775546940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 5440.4, "quote_volume": 870.464, "trades": 9, "taker_buy_quote": 870.464}, {"ts": 1775547120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 125.6, "quote_volume": 19.9704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 9929.5, "quote_volume": 1588.72, "trades": 2, "taker_buy_quote": 1588.72}, {"ts": 1775547300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 401.7, "quote_volume": 64.272, "trades": 2, "taker_buy_quote": 64.272}, {"ts": 1775547420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 180.0, "quote_volume": 28.62, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 93.7, "quote_volume": 14.8983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 9362.3, "quote_volume": 1497.968, "trades": 16, "taker_buy_quote": 1497.968}, {"ts": 1775547720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 63871.5, "quote_volume": 10219.44, "trades": 95, "taker_buy_quote": 10219.44}, {"ts": 1775547780000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 25215.4, "quote_volume": 4034.4232, "trades": 20, "taker_buy_quote": 1162.64}, {"ts": 1775547840000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 35536.8, "quote_volume": 5685.0827, "trades": 16, "taker_buy_quote": 2009.68}, {"ts": 1775547900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2149.4, "quote_volume": 343.904, "trades": 2, "taker_buy_quote": 343.904}, {"ts": 1775548020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548320000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 75798.9, "quote_volume": 12051.9283, "trades": 19, "taker_buy_quote": 600.6066}, {"ts": 1775548380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 701.8, "quote_volume": 111.5862, "trades": 1, "taker_buy_quote": 111.5862}, {"ts": 1775548500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 718.8, "quote_volume": 114.2892, "trades": 1, "taker_buy_quote": 114.2892}, {"ts": 1775548560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1500.5, "quote_volume": 238.5795, "trades": 2, "taker_buy_quote": 238.5795}, {"ts": 1775548620000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 820.0, "quote_volume": 130.34, "trades": 2, "taker_buy_quote": 124.02}, {"ts": 1775548680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1404.4, "quote_volume": 223.2996, "trades": 2, "taker_buy_quote": 223.2996}, {"ts": 1775548740000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1651.6, "quote_volume": 261.7441, "trades": 2, "taker_buy_quote": 125.8167}, {"ts": 1775548800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 686.7, "quote_volume": 109.1853, "trades": 1, "taker_buy_quote": 109.1853}, {"ts": 1775548860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1442.0, "quote_volume": 229.278, "trades": 2, "taker_buy_quote": 229.278}, {"ts": 1775548920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 78621.6, "quote_volume": 12500.8344, "trades": 17, "taker_buy_quote": 5013.0792}, {"ts": 1775548980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1593.8, "quote_volume": 253.4142, "trades": 2, "taker_buy_quote": 253.4142}, {"ts": 1775549040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2515.7, "quote_volume": 399.9963, "trades": 1, "taker_buy_quote": 399.9963}, {"ts": 1775549280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 45.9, "quote_volume": 7.2522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 57.5, "quote_volume": 9.1425, "trades": 1, "taker_buy_quote": 9.1425}, {"ts": 1775549520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549760000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 107.2, "quote_volume": 17.0005, "trades": 2, "taker_buy_quote": 10.0011}, {"ts": 1775549820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 42.7, "quote_volume": 6.7893, "trades": 1, "taker_buy_quote": 6.7893}, {"ts": 1775549880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 39978.5, "quote_volume": 6356.5815, "trades": 18, "taker_buy_quote": 3449.5686}, {"ts": 1775550000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32.7, "quote_volume": 5.232, "trades": 1, "taker_buy_quote": 5.232}, {"ts": 1775550120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550180000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 8366.0, "quote_volume": 1336.5514, "trades": 4, "taker_buy_quote": 1017.184}, {"ts": 1775550240000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 12656.0, "quote_volume": 2018.609, "trades": 4, "taker_buy_quote": 1008.8}, {"ts": 1775550300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 43608.7, "quote_volume": 6933.7833, "trades": 9, "taker_buy_quote": 51.7545}, {"ts": 1775550360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550420000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 168.9, "quote_volume": 26.7187, "trades": 2, "taker_buy_quote": 5.1675}, {"ts": 1775550480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 941.9, "quote_volume": 149.7621, "trades": 1, "taker_buy_quote": 149.7621}, {"ts": 1775550840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 247.8, "quote_volume": 39.4002, "trades": 1, "taker_buy_quote": 39.4002}, {"ts": 1775551140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 12793.4, "quote_volume": 2021.3572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2420.1, "quote_volume": 384.7959, "trades": 2, "taker_buy_quote": 384.7959}, {"ts": 1775551680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 400.0, "quote_volume": 63.6, "trades": 1, "taker_buy_quote": 63.6}, {"ts": 1775551800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 439.3, "quote_volume": 69.4094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 48884.7, "quote_volume": 7772.8543, "trades": 12, "taker_buy_quote": 6375.1012}, {"ts": 1775552280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 39728.0, "quote_volume": 6316.752, "trades": 9, "taker_buy_quote": 66.1917}, {"ts": 1775552340000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 31085.8, "quote_volume": 4942.5959, "trades": 10, "taker_buy_quote": 3818.3691}, {"ts": 1775552400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 25857.0, "quote_volume": 4111.263, "trades": 9, "taker_buy_quote": 1404.9876}, {"ts": 1775552460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 50777.3, "quote_volume": 8073.5907, "trades": 10, "taker_buy_quote": 4984.2207}, {"ts": 1775552520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1471.2, "quote_volume": 233.9208, "trades": 2, "taker_buy_quote": 233.9208}, {"ts": 1775552580000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 25458.4, "quote_volume": 4050.7707, "trades": 5, "taker_buy_quote": 4050.7707}, {"ts": 1775552640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2277.6, "quote_volume": 364.416, "trades": 3, "taker_buy_quote": 364.416}, {"ts": 1775552700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2275.1, "quote_volume": 364.016, "trades": 3, "taker_buy_quote": 364.016}, {"ts": 1775552760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2149.0, "quote_volume": 343.84, "trades": 3, "taker_buy_quote": 343.84}, {"ts": 1775552820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2363.6, "quote_volume": 378.176, "trades": 3, "taker_buy_quote": 378.176}, {"ts": 1775552880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 24412.4, "quote_volume": 3905.984, "trades": 22, "taker_buy_quote": 1749.28}, {"ts": 1775552940000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 4299.2, "quote_volume": 691.4162, "trades": 13, "taker_buy_quote": 570.6162}, {"ts": 1775553000000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 301.1, "quote_volume": 48.2641, "trades": 3, "taker_buy_quote": 14.1841}, {"ts": 1775553060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 8810.7, "quote_volume": 1409.712, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775553120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 35425.4, "quote_volume": 5668.064, "trades": 15, "taker_buy_quote": 729.104}, {"ts": 1775553240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 19309.1, "quote_volume": 3089.456, "trades": 5, "taker_buy_quote": 62.112}, {"ts": 1775553300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553840000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 757.2, "quote_volume": 120.4676, "trades": 4, "taker_buy_quote": 11.648}, {"ts": 1775553900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 37027.9, "quote_volume": 5924.464, "trades": 38, "taker_buy_quote": 5924.464}, {"ts": 1775553960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 78085.7, "quote_volume": 12493.712, "trades": 83, "taker_buy_quote": 12493.712}, {"ts": 1775554020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 25138.1, "quote_volume": 4022.096, "trades": 28, "taker_buy_quote": 4022.096}, {"ts": 1775554080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554140000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 30906.2, "quote_volume": 4944.1867, "trades": 14, "taker_buy_quote": 1599.536}, {"ts": 1775554200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 625.0, "quote_volume": 100.0, "trades": 1, "taker_buy_quote": 100.0}, {"ts": 1775554260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554620000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 445.5, "quote_volume": 70.9657, "trades": 4, "taker_buy_quote": 20.992}, {"ts": 1775554680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 16938.1, "quote_volume": 2710.096, "trades": 4, "taker_buy_quote": 2710.096}, {"ts": 1775554740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554800000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 81853.8, "quote_volume": 13097.705, "trades": 31, "taker_buy_quote": 12920.921}, {"ts": 1775554860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32719.0, "quote_volume": 5235.04, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775554920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 312.5, "quote_volume": 50.3125, "trades": 1, "taker_buy_quote": 50.3125}, {"ts": 1775555040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 139.5, "quote_volume": 22.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 713.8, "quote_volume": 114.208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 312.1, "quote_volume": 49.936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 69986.2, "quote_volume": 11198.4131, "trades": 19, "taker_buy_quote": 5767.9811}, {"ts": 1775555400000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 262.4, "quote_volume": 42.114, "trades": 3, "taker_buy_quote": 20.93}, {"ts": 1775555460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 60463.0, "quote_volume": 9674.08, "trades": 34, "taker_buy_quote": 5922.192}, {"ts": 1775555580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 248.4, "quote_volume": 39.9924, "trades": 1, "taker_buy_quote": 39.9924}, {"ts": 1775555700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 132.5, "quote_volume": 21.2, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 1220.9, "quote_volume": 196.3498, "trades": 2, "taker_buy_quote": 161.9338}, {"ts": 1775555880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 382.5, "quote_volume": 61.2, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775555940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 131.2, "quote_volume": 20.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 63.3, "quote_volume": 10.128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 300.0, "quote_volume": 48.3, "trades": 1, "taker_buy_quote": 48.3}, {"ts": 1775556120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 381.7, "quote_volume": 61.072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 57042.6, "quote_volume": 9126.816, "trades": 42, "taker_buy_quote": 3097.152}, {"ts": 1775556300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2798.0, "quote_volume": 447.68, "trades": 2, "taker_buy_quote": 447.68}, {"ts": 1775556360000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 270.7, "quote_volume": 43.0735, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775556420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 56.2, "quote_volume": 8.9358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556540000, "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 173839.8, "quote_volume": 27638.2506, "trades": 43, "taker_buy_quote": 10013.6458}, {"ts": 1775556600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 121118.9, "quote_volume": 19257.9051, "trades": 22, "taker_buy_quote": 12001.7175}, {"ts": 1775556660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 62.3, "quote_volume": 9.9057, "trades": 1, "taker_buy_quote": 9.9057}, {"ts": 1775556720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 21818.6, "quote_volume": 3469.1574, "trades": 7, "taker_buy_quote": 3462.225}, {"ts": 1775556780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 21428.8, "quote_volume": 3407.1792, "trades": 2, "taker_buy_quote": 51.7545}, {"ts": 1775556840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556960000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1931.2, "quote_volume": 305.1621, "trades": 3, "taker_buy_quote": 5.1675}, {"ts": 1775557020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 418.5, "quote_volume": 66.123, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557080000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 2333.7, "quote_volume": 370.3942, "trades": 2, "taker_buy_quote": 265.4664}, {"ts": 1775557140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 316.4, "quote_volume": 50.3076, "trades": 2, "taker_buy_quote": 50.3076}, {"ts": 1775557200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 118655.7, "quote_volume": 18866.2563, "trades": 34, "taker_buy_quote": 12097.0539}, {"ts": 1775557260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 134.9, "quote_volume": 21.4491, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775557380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 24165.8, "quote_volume": 3842.3622, "trades": 7, "taker_buy_quote": 3138.4851}, {"ts": 1775557500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 20629.3, "quote_volume": 3280.0587, "trades": 3, "taker_buy_quote": 51.7545}, {"ts": 1775557560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557620000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 3419.9, "quote_volume": 540.7641, "trades": 2, "taker_buy_quote": 66.7641}, {"ts": 1775557680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 34.2, "quote_volume": 5.4378, "trades": 1, "taker_buy_quote": 5.4378}, {"ts": 1775557740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557800000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 44124.7, "quote_volume": 7018.2769, "trades": 17, "taker_buy_quote": 6599.0734}, {"ts": 1775557860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 626.9, "quote_volume": 99.6771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 626.9, "quote_volume": 99.6771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 21394.0, "quote_volume": 3401.646, "trades": 4, "taker_buy_quote": 51.7545}, {"ts": 1775558340000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 61582.7, "quote_volume": 9781.7297, "trades": 10, "taker_buy_quote": 4015.4973}, {"ts": 1775558400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 314.4, "quote_volume": 49.9896, "trades": 1, "taker_buy_quote": 49.9896}, {"ts": 1775558460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 80.5, "quote_volume": 12.7995, "trades": 2, "taker_buy_quote": 12.7995}, {"ts": 1775558700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 98125.6, "quote_volume": 15601.9704, "trades": 30, "taker_buy_quote": 12400.4895}, {"ts": 1775558760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 417.4, "quote_volume": 66.3666, "trades": 1, "taker_buy_quote": 66.3666}, {"ts": 1775558820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 8018.4, "quote_volume": 1274.9256, "trades": 5, "taker_buy_quote": 1224.936}, {"ts": 1775558880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 18662.4, "quote_volume": 2967.3216, "trades": 4, "taker_buy_quote": 138.4413}, {"ts": 1775558940000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 414.3, "quote_volume": 65.835, "trades": 3, "taker_buy_quote": 59.7204}, {"ts": 1775559000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 17541.8, "quote_volume": 2771.6044, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 91.6, "quote_volume": 14.4728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1202.8, "quote_volume": 190.0424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 188.0, "quote_volume": 29.892, "trades": 2, "taker_buy_quote": 29.892}, {"ts": 1775559540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1886.7, "quote_volume": 299.9853, "trades": 1, "taker_buy_quote": 299.9853}, {"ts": 1775559600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 125.7, "quote_volume": 19.9863, "trades": 1, "taker_buy_quote": 19.9863}, {"ts": 1775559660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1257.8, "quote_volume": 199.9902, "trades": 2, "taker_buy_quote": 199.9902}, {"ts": 1775559720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559900000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 411.3, "quote_volume": 65.3018, "trades": 2, "taker_buy_quote": 50.3076}, {"ts": 1775559960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 529.4, "quote_volume": 84.1746, "trades": 1, "taker_buy_quote": 84.1746}, {"ts": 1775560020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 635.2, "quote_volume": 100.3616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775560140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 316.4, "quote_volume": 49.9912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 6935.7, "quote_volume": 1095.8406, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 38.1, "quote_volume": 6.0579, "trades": 1, "taker_buy_quote": 6.0579}, {"ts": 1775560680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 246.2, "quote_volume": 38.8996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775560920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 188.6, "quote_volume": 29.9874, "trades": 1, "taker_buy_quote": 29.9874}, {"ts": 1775561100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 31849.2, "quote_volume": 5064.0228, "trades": 14, "taker_buy_quote": 3576.1485}, {"ts": 1775561220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 34793.6, "quote_volume": 5532.1824, "trades": 7, "taker_buy_quote": 1172.6568}, {"ts": 1775561280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6326.4, "quote_volume": 1005.8976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775561460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3102.3, "quote_volume": 493.2657, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561520000, "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 8173.9, "quote_volume": 1298.6735, "trades": 14, "taker_buy_quote": 59.2587}, {"ts": 1775561580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 30336.5, "quote_volume": 4823.5035, "trades": 8, "taker_buy_quote": 4823.5035}, {"ts": 1775561700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 109.9, "quote_volume": 17.4741, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 47.1, "quote_volume": 7.536, "trades": 1, "taker_buy_quote": 7.536}, {"ts": 1775561880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 10083.7, "quote_volume": 1613.392, "trades": 16, "taker_buy_quote": 1374.928}, {"ts": 1775562000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3646.6, "quote_volume": 583.456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775562060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 90968.1, "quote_volume": 14554.896, "trades": 27, "taker_buy_quote": 4508.704}, {"ts": 1775562120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 138.3, "quote_volume": 21.9897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562240000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 781.1, "quote_volume": 124.3824, "trades": 2, "taker_buy_quote": 30.0}, {"ts": 1775562300000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 276.2, "quote_volume": 43.9574, "trades": 3, "taker_buy_quote": 6.656}, {"ts": 1775562360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 364.4, "quote_volume": 58.304, "trades": 2, "taker_buy_quote": 58.304}, {"ts": 1775562540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 314.4, "quote_volume": 49.9896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 289.8, "quote_volume": 46.0782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563260000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 85558.1, "quote_volume": 13602.7817, "trades": 24, "taker_buy_quote": 1496.7624}, {"ts": 1775563320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 24686.7, "quote_volume": 3900.4986, "trades": 13, "taker_buy_quote": 3710.2824}, {"ts": 1775563620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 45006.6, "quote_volume": 7066.0362, "trades": 29, "taker_buy_quote": 3794.5016}, {"ts": 1775563680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 106198.4, "quote_volume": 16779.3472, "trades": 26, "taker_buy_quote": 13129.1048}, {"ts": 1775563980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 20683.9, "quote_volume": 3268.0562, "trades": 6, "taker_buy_quote": 51.3974}, {"ts": 1775564160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 34.2, "quote_volume": 5.3694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 26698.8, "quote_volume": 4218.4104, "trades": 3, "taker_buy_quote": 4218.4104}, {"ts": 1775564280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 358.3, "quote_volume": 56.9697, "trades": 2, "taker_buy_quote": 56.9697}, {"ts": 1775564520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 393.5, "quote_volume": 62.5665, "trades": 1, "taker_buy_quote": 62.5665}, {"ts": 1775564580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 491.2, "quote_volume": 78.1008, "trades": 2, "taker_buy_quote": 78.1008}, {"ts": 1775564640000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 3688.2, "quote_volume": 583.5797, "trades": 9, "taker_buy_quote": 134.2119}, {"ts": 1775564700000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1856.2, "quote_volume": 293.8585, "trades": 5, "taker_buy_quote": 92.0451}, {"ts": 1775564760000, "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 33525.2, "quote_volume": 5296.7327, "trades": 12, "taker_buy_quote": 1540.6617}, {"ts": 1775564820000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1615.8, "quote_volume": 254.6425, "trades": 6, "taker_buy_quote": 151.9802}, {"ts": 1775564880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1362.4, "quote_volume": 213.8968, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 508.7, "quote_volume": 79.8659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1351.4, "quote_volume": 212.1698, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775565060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 535.9, "quote_volume": 84.1363, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1541.6, "quote_volume": 242.0312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 443.0, "quote_volume": 69.551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 1321.5, "quote_volume": 207.7939, "trades": 3, "taker_buy_quote": 50.3072}, {"ts": 1775565300000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1022.1, "quote_volume": 160.533, "trades": 3, "taker_buy_quote": 10.0014}, {"ts": 1775565360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1091.4, "quote_volume": 171.3498, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 572.0, "quote_volume": 89.804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 859.9, "quote_volume": 135.0043, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1194.2, "quote_volume": 187.4894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 920.4, "quote_volume": 144.5028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 943.8, "quote_volume": 148.1766, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565720000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 846.6, "quote_volume": 132.9162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565780000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 605.5, "quote_volume": 95.0635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 29167.4, "quote_volume": 4580.5476, "trades": 9, "taker_buy_quote": 199.9964}, {"ts": 1775565900000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 984.1, "quote_volume": 154.5987, "trades": 3, "taker_buy_quote": 15.01}, {"ts": 1775565960000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 762.8, "quote_volume": 120.0426, "trades": 5, "taker_buy_quote": 44.714}, {"ts": 1775566020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 811.4, "quote_volume": 127.3898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1403.5, "quote_volume": 220.3495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775566140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 521.5, "quote_volume": 81.8755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 750.5, "quote_volume": 117.8285, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775566260000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 87535.6, "quote_volume": 13830.5736, "trades": 29, "taker_buy_quote": 13822.5352}, {"ts": 1775566320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 41491.2, "quote_volume": 6555.6096, "trades": 19, "taker_buy_quote": 6072.5088}, {"ts": 1775566380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 60760.2, "quote_volume": 9600.1116, "trades": 34, "taker_buy_quote": 2467.4702}, {"ts": 1775566440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 27886.0, "quote_volume": 4405.988, "trades": 6, "taker_buy_quote": 51.3974}, {"ts": 1775566500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 48045.1, "quote_volume": 7591.1258, "trades": 6, "taker_buy_quote": 4865.7522}, {"ts": 1775566560000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 35132.0, "quote_volume": 5552.6872, "trades": 19, "taker_buy_quote": 4146.1712}, {"ts": 1775566620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 316.4, "quote_volume": 50.3076, "trades": 1, "taker_buy_quote": 50.3076}, {"ts": 1775566800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1885.0, "quote_volume": 297.83, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775566920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 33111.5, "quote_volume": 5264.7285, "trades": 10, "taker_buy_quote": 5217.0285}, {"ts": 1775566980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 4914.7, "quote_volume": 781.4373, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775567160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 26920.4, "quote_volume": 4280.3436, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775567400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567460000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 76731.0, "quote_volume": 12200.2612, "trades": 23, "taker_buy_quote": 5564.5075}, {"ts": 1775567520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 7577.2, "quote_volume": 1204.7748, "trades": 3, "taker_buy_quote": 1204.7748}, {"ts": 1775567640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 867.8, "quote_volume": 137.9802, "trades": 2, "taker_buy_quote": 137.9802}, {"ts": 1775567700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 100618.0, "quote_volume": 15897.644, "trades": 26, "taker_buy_quote": 154.682}, {"ts": 1775568120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 12080.4, "quote_volume": 1908.7032, "trades": 11, "taker_buy_quote": 1908.7032}, {"ts": 1775568180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 44747.9, "quote_volume": 7070.1682, "trades": 11, "taker_buy_quote": 3731.8336}, {"ts": 1775568240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3379.7, "quote_volume": 533.9926, "trades": 2, "taker_buy_quote": 533.9926}, {"ts": 1775568600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1590.2, "quote_volume": 249.6614, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775568960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 2460.1, "quote_volume": 386.2357, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775569080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 243.9, "quote_volume": 38.5362, "trades": 2, "taker_buy_quote": 38.5362}, {"ts": 1775569140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 316.4, "quote_volume": 49.9912, "trades": 1, "taker_buy_quote": 49.9912}, {"ts": 1775569200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 211.9, "quote_volume": 33.2683, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 14275.1, "quote_volume": 2241.1907, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 684.9, "quote_volume": 108.2142, "trades": 1, "taker_buy_quote": 108.2142}, {"ts": 1775569920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 85.5, "quote_volume": 13.4235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 32.9, "quote_volume": 5.1982, "trades": 1, "taker_buy_quote": 5.1982}, {"ts": 1775570280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 94.0, "quote_volume": 14.852, "trades": 1, "taker_buy_quote": 14.852}, {"ts": 1775570340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 63.4, "quote_volume": 9.9538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 48269.7, "quote_volume": 7578.3429, "trades": 14, "taker_buy_quote": 4261.9534}, {"ts": 1775570940000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 47644.6, "quote_volume": 7473.8329, "trades": 37, "taker_buy_quote": 1171.7538}, {"ts": 1775571000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 35012.8, "quote_volume": 5497.0096, "trades": 6, "taker_buy_quote": 5497.0096}, {"ts": 1775571060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 37921.0, "quote_volume": 5953.597, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775571180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571240000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 509.6, "quote_volume": 79.9104, "trades": 2, "taker_buy_quote": 64.8096}, {"ts": 1775571300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 400.0, "quote_volume": 62.8, "trades": 1, "taker_buy_quote": 62.8}, {"ts": 1775571360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 627.3, "quote_volume": 98.4861, "trades": 2, "taker_buy_quote": 98.4861}, {"ts": 1775571420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 29258.8, "quote_volume": 4593.6316, "trades": 8, "taker_buy_quote": 4593.6316}, {"ts": 1775571540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 608.4, "quote_volume": 96.1272, "trades": 2, "taker_buy_quote": 96.1272}, {"ts": 1775571660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 41921.6, "quote_volume": 6623.6128, "trades": 9, "taker_buy_quote": 5331.3308}, {"ts": 1775571720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571840000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 45450.9, "quote_volume": 7180.9238, "trades": 12, "taker_buy_quote": 142.8952}, {"ts": 1775571900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 271.3, "quote_volume": 42.8654, "trades": 1, "taker_buy_quote": 42.8654}, {"ts": 1775571960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 996.3, "quote_volume": 157.4154, "trades": 3, "taker_buy_quote": 157.4154}, {"ts": 1775572020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 316.4, "quote_volume": 49.9912, "trades": 1, "taker_buy_quote": 49.9912}, {"ts": 1775572080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 316.4, "quote_volume": 49.6748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 63.3, "quote_volume": 10.0014, "trades": 1, "taker_buy_quote": 10.0014}, {"ts": 1775572260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 8888.0, "quote_volume": 1395.416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 46218.7, "quote_volume": 7256.3359, "trades": 17, "taker_buy_quote": 5057.0171}, {"ts": 1775572800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 3001.7, "quote_volume": 471.2669, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775572860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6701.7, "quote_volume": 1052.1669, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775572920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 15912.8, "quote_volume": 2498.3096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 22486.8, "quote_volume": 3530.5538, "trades": 4, "taker_buy_quote": 3530.5538}, {"ts": 1775573040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 94.9, "quote_volume": 14.9942, "trades": 1, "taker_buy_quote": 14.9942}, {"ts": 1775573160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 8888.0, "quote_volume": 1395.416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 94.8, "quote_volume": 14.8836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 5067.4, "quote_volume": 795.5818, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775573640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 7315.4, "quote_volume": 1148.8975, "trades": 6, "taker_buy_quote": 59.9926}, {"ts": 1775573760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573820000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 35693.7, "quote_volume": 5617.2086, "trades": 5, "taker_buy_quote": 5617.2086}, {"ts": 1775573880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 190.8, "quote_volume": 29.9556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775573940000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 24470.6, "quote_volume": 3841.4205, "trades": 7, "taker_buy_quote": 5.1653}, {"ts": 1775574000000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 1282.0, "quote_volume": 199.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574060000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574120000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574180000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 25053.6, "quote_volume": 3908.3616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775574240000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574300000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 35886.2, "quote_volume": 5598.2472, "trades": 14, "taker_buy_quote": 332.2488}, {"ts": 1775574360000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 18915.5, "quote_volume": 2950.818, "trades": 7, "taker_buy_quote": 2950.818}, {"ts": 1775574420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1460.3, "quote_volume": 229.2671, "trades": 1, "taker_buy_quote": 229.2671}, {"ts": 1775574480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 102.3, "quote_volume": 15.9588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574720000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574780000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574840000, "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574900000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 87365.8, "quote_volume": 13703.1462, "trades": 15, "taker_buy_quote": 11630.7798}, {"ts": 1775574960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 40358.4, "quote_volume": 6336.2688, "trades": 8, "taker_buy_quote": 470.058}, {"ts": 1775575020000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 45212.1, "quote_volume": 7099.4056, "trades": 27, "taker_buy_quote": 7010.7006}, {"ts": 1775575080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 27921.7, "quote_volume": 4383.7069, "trades": 13, "taker_buy_quote": 3465.8221}, {"ts": 1775575140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 93.2, "quote_volume": 14.6324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575200000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 27706.4, "quote_volume": 4355.6382, "trades": 8, "taker_buy_quote": 1355.9491}, {"ts": 1775575260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 70.0, "quote_volume": 10.99, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 200.0, "quote_volume": 31.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 828.0, "quote_volume": 129.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "open": 0.157, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 52997.6, "quote_volume": 8323.0901, "trades": 19, "taker_buy_quote": 4180.8959}, {"ts": 1775576160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 14165.8, "quote_volume": 2238.1964, "trades": 4, "taker_buy_quote": 2238.1964}, {"ts": 1775576340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576520000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 2039.4, "quote_volume": 320.2552, "trades": 3, "taker_buy_quote": 10.9652}, {"ts": 1775576580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 264.5, "quote_volume": 41.791, "trades": 2, "taker_buy_quote": 41.791}, {"ts": 1775576760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 32.6, "quote_volume": 5.1508, "trades": 1, "taker_buy_quote": 5.1508}, {"ts": 1775576820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 164.1, "quote_volume": 25.7637, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775576940000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 28741.1, "quote_volume": 4512.3527, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 30137.9, "quote_volume": 4731.6503, "trades": 10, "taker_buy_quote": 4356.0121}, {"ts": 1775577360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 20773.3, "quote_volume": 3261.4081, "trades": 5, "taker_buy_quote": 3261.4081}, {"ts": 1775577420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 20238.4, "quote_volume": 3177.4288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 19839.7, "quote_volume": 3114.8329, "trades": 3, "taker_buy_quote": 3114.8329}, {"ts": 1775577660000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 283.8, "quote_volume": 44.8404, "trades": 2, "taker_buy_quote": 44.8404}, {"ts": 1775577780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 185.1, "quote_volume": 29.0607, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 132.9, "quote_volume": 20.9982, "trades": 1, "taker_buy_quote": 20.9982}, {"ts": 1775578020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 730.5, "quote_volume": 114.6885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578680000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 80350.2, "quote_volume": 12614.6504, "trades": 12, "taker_buy_quote": 5.1653}, {"ts": 1775578740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 935.7, "quote_volume": 146.9049, "trades": 1, "taker_buy_quote": 146.9049}, {"ts": 1775578800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 138.9, "quote_volume": 21.8073, "trades": 1, "taker_buy_quote": 21.8073}, {"ts": 1775578980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 36525.0, "quote_volume": 5734.425, "trades": 13, "taker_buy_quote": 5538.3477}, {"ts": 1775579100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 318.4, "quote_volume": 50.3072, "trades": 1, "taker_buy_quote": 50.3072}, {"ts": 1775579280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 318.4, "quote_volume": 49.9888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 34937.0, "quote_volume": 5485.109, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 9554.1, "quote_volume": 1509.5478, "trades": 1, "taker_buy_quote": 1509.5478}, {"ts": 1775579700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1030.3, "quote_volume": 162.7874, "trades": 1, "taker_buy_quote": 162.7874}, {"ts": 1775579880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 316.4, "quote_volume": 49.9912, "trades": 1, "taker_buy_quote": 49.9912}, {"ts": 1775580060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1345.6, "quote_volume": 211.2592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 9366.2, "quote_volume": 1470.4934, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 170.0, "quote_volume": 26.69, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580540000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 999.8, "quote_volume": 156.9686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1460.3, "quote_volume": 230.7274, "trades": 2, "taker_buy_quote": 230.7274}, {"ts": 1775580660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 6474.7, "quote_volume": 1023.0026, "trades": 3, "taker_buy_quote": 1023.0026}, {"ts": 1775580780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 150.0, "quote_volume": 23.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580960000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 368.4, "quote_volume": 57.8388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 128.6, "quote_volume": 20.1902, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 53.3, "quote_volume": 8.4214, "trades": 1, "taker_buy_quote": 8.4214}, {"ts": 1775581380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 44.6, "quote_volume": 7.0022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 129235.4, "quote_volume": 20289.9578, "trades": 28, "taker_buy_quote": 8717.425}, {"ts": 1775581620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 38.8, "quote_volume": 6.0916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 134.9, "quote_volume": 21.1793, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 69793.1, "quote_volume": 10957.5167, "trades": 8, "taker_buy_quote": 9579.8103}, {"ts": 1775581860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581920000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 401.4, "quote_volume": 63.0834, "trades": 5, "taker_buy_quote": 10.0488}, {"ts": 1775581980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 16454.7, "quote_volume": 2597.3428, "trades": 3, "taker_buy_quote": 2204.8742}, {"ts": 1775582160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 134.7, "quote_volume": 21.1479, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 31.6, "quote_volume": 4.9928, "trades": 1, "taker_buy_quote": 4.9928}, {"ts": 1775582340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 15133.8, "quote_volume": 2376.0066, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775582400000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 1009.0, "quote_volume": 158.7314, "trades": 2, "taker_buy_quote": 50.3072}, {"ts": 1775582460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 6494.5, "quote_volume": 1026.131, "trades": 1, "taker_buy_quote": 1026.131}, {"ts": 1775582520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 134.5, "quote_volume": 21.1165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 201.4, "quote_volume": 31.8212, "trades": 1, "taker_buy_quote": 31.8212}, {"ts": 1775582700000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 419.4, "quote_volume": 65.9468, "trades": 2, "taker_buy_quote": 15.958}, {"ts": 1775582760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 63.3, "quote_volume": 9.9381, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583060000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583360000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 51038.4, "quote_volume": 8063.7845, "trades": 35, "taker_buy_quote": 7975.445}, {"ts": 1775583420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 144.6, "quote_volume": 22.8468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 136.5, "quote_volume": 21.567, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 29967.8, "quote_volume": 4734.9124, "trades": 9, "taker_buy_quote": 65.6016}, {"ts": 1775584140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3797.4, "quote_volume": 599.9892, "trades": 1, "taker_buy_quote": 599.9892}, {"ts": 1775584320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 20195.3, "quote_volume": 3190.8574, "trades": 4, "taker_buy_quote": 3190.8574}, {"ts": 1775584380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 140.1, "quote_volume": 22.2759, "trades": 1, "taker_buy_quote": 22.2759}, {"ts": 1775584440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3243.0, "quote_volume": 512.394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 123.3, "quote_volume": 19.4814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 189.8, "quote_volume": 29.9884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 48211.8, "quote_volume": 7617.4644, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 63.0, "quote_volume": 9.954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 32498.2, "quote_volume": 5134.0155, "trades": 12, "taker_buy_quote": 96.3958}, {"ts": 1775587020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 200.2, "quote_volume": 31.6316, "trades": 1, "taker_buy_quote": 31.6316}, {"ts": 1775587320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 377.5, "quote_volume": 59.5495, "trades": 4, "taker_buy_quote": 44.556}, {"ts": 1775588280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 525.4, "quote_volume": 82.4878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 238.6, "quote_volume": 37.4602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 57419.4, "quote_volume": 9015.1642, "trades": 29, "taker_buy_quote": 3970.1105}, {"ts": 1775588760000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 40901.0, "quote_volume": 6421.457, "trades": 6, "taker_buy_quote": 3089.3047}, {"ts": 1775588820000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 29864.0, "quote_volume": 4688.648, "trades": 8, "taker_buy_quote": 4688.648}, {"ts": 1775588880000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588940000, "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 30162.6, "quote_volume": 4735.2098, "trades": 7, "taker_buy_quote": 67.9653}, {"ts": 1775589000000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 2606.9, "quote_volume": 409.2833, "trades": 2, "taker_buy_quote": 409.2833}, {"ts": 1775589060000, "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 39059.1, "quote_volume": 6128.2332, "trades": 8, "taker_buy_quote": 1981.4185}, {"ts": 1775589120000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 26832.1, "quote_volume": 4212.6397, "trades": 8, "taker_buy_quote": 3895.17}, {"ts": 1775589240000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589360000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589420000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 55.4, "quote_volume": 8.7532, "trades": 1, "taker_buy_quote": 8.7532}, {"ts": 1775589600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589900000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 381.7, "quote_volume": 60.2453, "trades": 2, "taker_buy_quote": 50.3072}, {"ts": 1775589960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 318.4, "quote_volume": 49.9888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 34885.6, "quote_volume": 5477.0392, "trades": 7, "taker_buy_quote": 116.651}, {"ts": 1775590380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 1160.9, "quote_volume": 182.2613, "trades": 1, "taker_buy_quote": 182.2613}, {"ts": 1775590500000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590740000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590800000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590860000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591040000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591100000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 25736.3, "quote_volume": 4040.5991, "trades": 11, "taker_buy_quote": 4040.5991}, {"ts": 1775591160000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 318.4, "quote_volume": 50.3072, "trades": 1, "taker_buy_quote": 50.3072}, {"ts": 1775591340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 381.7, "quote_volume": 59.9269, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591460000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 764.3, "quote_volume": 120.441, "trades": 3, "taker_buy_quote": 70.4522}, {"ts": 1775591520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 589.2, "quote_volume": 93.0936, "trades": 2, "taker_buy_quote": 93.0936}, {"ts": 1775591640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1696.9, "quote_volume": 268.1102, "trades": 1, "taker_buy_quote": 268.1102}, {"ts": 1775591700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 400.0, "quote_volume": 63.2, "trades": 1, "taker_buy_quote": 63.2}, {"ts": 1775591760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 67215.0, "quote_volume": 10619.97, "trades": 13, "taker_buy_quote": 9408.4576}, {"ts": 1775591820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 216.1, "quote_volume": 34.1438, "trades": 1, "taker_buy_quote": 34.1438}, {"ts": 1775591880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 24739.5, "quote_volume": 3908.841, "trades": 4, "taker_buy_quote": 3908.841}, {"ts": 1775592060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 37.9, "quote_volume": 6.0261, "trades": 1, "taker_buy_quote": 6.0261}, {"ts": 1775592180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 629.0, "quote_volume": 100.011, "trades": 1, "taker_buy_quote": 100.011}, {"ts": 1775592240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 128.9, "quote_volume": 20.4951, "trades": 1, "taker_buy_quote": 20.4951}, {"ts": 1775592360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 5400.0, "quote_volume": 858.6, "trades": 1, "taker_buy_quote": 858.6}, {"ts": 1775592540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592780000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 144.3, "quote_volume": 22.9437, "trades": 1, "taker_buy_quote": 22.9437}, {"ts": 1775592900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 5926.3, "quote_volume": 942.2817, "trades": 2, "taker_buy_quote": 942.2817}, {"ts": 1775592960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 7486.7, "quote_volume": 1190.3853, "trades": 6, "taker_buy_quote": 1190.3853}, {"ts": 1775593260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 12743.2, "quote_volume": 2026.1688, "trades": 11, "taker_buy_quote": 1914.8688}, {"ts": 1775593920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 67377.1, "quote_volume": 10712.9589, "trades": 16, "taker_buy_quote": 3273.7146}, {"ts": 1775594040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.4, "quote_volume": 9.984, "trades": 1, "taker_buy_quote": 9.984}, {"ts": 1775594100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 37.9, "quote_volume": 6.0261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 82649.1, "quote_volume": 13140.576, "trades": 14, "taker_buy_quote": 2354.3766}, {"ts": 1775594220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 23387.2, "quote_volume": 3718.5648, "trades": 8, "taker_buy_quote": 3718.5648}, {"ts": 1775594400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 65172.0, "quote_volume": 10362.348, "trades": 14, "taker_buy_quote": 4763.4492}, {"ts": 1775594460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 135.0, "quote_volume": 21.465, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775594580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 128.9, "quote_volume": 20.4951, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 31796.9, "quote_volume": 5055.0762, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 31.4, "quote_volume": 4.9926, "trades": 1, "taker_buy_quote": 4.9926}, {"ts": 1775595300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1250.0, "quote_volume": 198.75, "trades": 1, "taker_buy_quote": 198.75}, {"ts": 1775595360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3144.7, "quote_volume": 500.0073, "trades": 2, "taker_buy_quote": 500.0073}, {"ts": 1775595420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1257.8, "quote_volume": 199.9902, "trades": 1, "taker_buy_quote": 199.9902}, {"ts": 1775595720000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 4569.9, "quote_volume": 724.101, "trades": 3, "taker_buy_quote": 327.0312}, {"ts": 1775595840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 14381.8, "quote_volume": 2286.7062, "trades": 8, "taker_buy_quote": 2126.2911}, {"ts": 1775595960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 975.0, "quote_volume": 156.0, "trades": 1, "taker_buy_quote": 156.0}, {"ts": 1775596140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596320000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 29399.9, "quote_volume": 4703.9378, "trades": 19, "taker_buy_quote": 4166.832}, {"ts": 1775596380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 400.0, "quote_volume": 64.0, "trades": 1, "taker_buy_quote": 64.0}, {"ts": 1775596440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 4170.6, "quote_volume": 667.296, "trades": 2, "taker_buy_quote": 667.296}, {"ts": 1775596500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1191.7, "quote_volume": 190.672, "trades": 1, "taker_buy_quote": 190.672}, {"ts": 1775596560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 575.1, "quote_volume": 91.4409, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596680000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 7873.2, "quote_volume": 1252.7763, "trades": 2, "taker_buy_quote": 150.0}, {"ts": 1775596740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 200.0, "quote_volume": 31.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 800.8, "quote_volume": 128.128, "trades": 1, "taker_buy_quote": 128.128}, {"ts": 1775596980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1250.0, "quote_volume": 200.0, "trades": 1, "taker_buy_quote": 200.0}, {"ts": 1775597100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 564.3, "quote_volume": 89.7237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 100.0, "quote_volume": 15.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 1350.0, "quote_volume": 215.9, "trades": 2, "taker_buy_quote": 200.0}, {"ts": 1775597340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 61.3, "quote_volume": 9.7467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 33850.1, "quote_volume": 5416.016, "trades": 11, "taker_buy_quote": 5240.08}, {"ts": 1775597760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 569.5, "quote_volume": 91.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3164.8, "quote_volume": 506.368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775598180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598240000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 2015.0, "quote_volume": 322.454, "trades": 4, "taker_buy_quote": 8.694}, {"ts": 1775598300000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 9046.0, "quote_volume": 1456.281, "trades": 6, "taker_buy_quote": 1436.281}, {"ts": 1775598360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 10292.0, "quote_volume": 1657.012, "trades": 10, "taker_buy_quote": 1576.512}, {"ts": 1775598420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 47719.0, "quote_volume": 7682.759, "trades": 6, "taker_buy_quote": 4864.7116}, {"ts": 1775598480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 411.4, "quote_volume": 66.2354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598960000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2489.4, "quote_volume": 403.2828, "trades": 3, "taker_buy_quote": 403.2828}, {"ts": 1775599020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 465.5, "quote_volume": 74.9455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 139.5, "quote_volume": 22.4595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 9565.5, "quote_volume": 1549.611, "trades": 5, "taker_buy_quote": 1549.611}, {"ts": 1775599260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3550.3, "quote_volume": 575.1486, "trades": 4, "taker_buy_quote": 575.1486}, {"ts": 1775599320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 8418.9, "quote_volume": 1372.2807, "trades": 3, "taker_buy_quote": 1372.2807}, {"ts": 1775599380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 357.7, "quote_volume": 57.9474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 36.2, "quote_volume": 5.8644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 45.4, "quote_volume": 7.3548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 1189.7, "quote_volume": 193.516, "trades": 2, "taker_buy_quote": 127.8898}, {"ts": 1775599860000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599920000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 10216.3, "quote_volume": 1655.0406, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775599980000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 122.6, "quote_volume": 19.9838, "trades": 1, "taker_buy_quote": 19.9838}, {"ts": 1775600100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 130.1, "quote_volume": 21.2063, "trades": 1, "taker_buy_quote": 21.2063}, {"ts": 1775600220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 19366.7, "quote_volume": 3156.7721, "trades": 10, "taker_buy_quote": 2943.6822}, {"ts": 1775600340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 82.7, "quote_volume": 13.4801, "trades": 1, "taker_buy_quote": 13.4801}, {"ts": 1775600460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3372.8, "quote_volume": 549.7664, "trades": 1, "taker_buy_quote": 549.7664}, {"ts": 1775600520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2299.4, "quote_volume": 374.8022, "trades": 1, "taker_buy_quote": 374.8022}, {"ts": 1775600700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3102.8, "quote_volume": 505.7564, "trades": 1, "taker_buy_quote": 505.7564}, {"ts": 1775600820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1251.5, "quote_volume": 203.9945, "trades": 1, "taker_buy_quote": 203.9945}, {"ts": 1775601120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 58877.7, "quote_volume": 9597.0651, "trades": 16, "taker_buy_quote": 3321.4836}, {"ts": 1775601180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 53735.4, "quote_volume": 8758.8702, "trades": 9, "taker_buy_quote": 4904.1484}, {"ts": 1775601240000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 202.0, "quote_volume": 32.724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601300000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 522.5, "quote_volume": 85.045, "trades": 2, "taker_buy_quote": 65.2}, {"ts": 1775601360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 100074.0, "quote_volume": 16312.062, "trades": 20, "taker_buy_quote": 11356.4545}, {"ts": 1775601420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 113121.8, "quote_volume": 18438.8534, "trades": 20, "taker_buy_quote": 7761.245}, {"ts": 1775601480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601540000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 12315.2, "quote_volume": 2008.1824, "trades": 9, "taker_buy_quote": 1070.0848}, {"ts": 1775601600000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1805.3, "quote_volume": 295.2043, "trades": 5, "taker_buy_quote": 154.2256}, {"ts": 1775601660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 808.4, "quote_volume": 132.5776, "trades": 2, "taker_buy_quote": 132.5776}, {"ts": 1775601720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 534.9, "quote_volume": 87.7236, "trades": 2, "taker_buy_quote": 87.7236}, {"ts": 1775601780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 285.7, "quote_volume": 46.8548, "trades": 1, "taker_buy_quote": 46.8548}, {"ts": 1775601840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 10672.7, "quote_volume": 1750.3228, "trades": 3, "taker_buy_quote": 1750.3228}, {"ts": 1775601900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 304.8, "quote_volume": 49.9872, "trades": 1, "taker_buy_quote": 49.9872}, {"ts": 1775601960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 634.4, "quote_volume": 104.0416, "trades": 2, "taker_buy_quote": 104.0416}, {"ts": 1775602020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 33076.7, "quote_volume": 5424.5788, "trades": 12, "taker_buy_quote": 3274.1452}, {"ts": 1775602080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 48428.7, "quote_volume": 7942.3068, "trades": 9, "taker_buy_quote": 3761.7992}, {"ts": 1775602140000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 45241.8, "quote_volume": 7419.9501, "trades": 13, "taker_buy_quote": 3665.3669}, {"ts": 1775602200000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 335.8, "quote_volume": 55.376, "trades": 3, "taker_buy_quote": 50.292}, {"ts": 1775602260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2726.4, "quote_volume": 447.1296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 181.8, "quote_volume": 29.997, "trades": 1, "taker_buy_quote": 29.997}, {"ts": 1775602440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1054.2, "quote_volume": 173.943, "trades": 2, "taker_buy_quote": 173.943}, {"ts": 1775602500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2450.0, "quote_volume": 401.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 257.4, "quote_volume": 42.2136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 500.0, "quote_volume": 82.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 100.0, "quote_volume": 16.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602740000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 183321.3, "quote_volume": 30364.8335, "trades": 60, "taker_buy_quote": 13528.0835}, {"ts": 1775602800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 21481.6, "quote_volume": 3566.0294, "trades": 20, "taker_buy_quote": 476.0888}, {"ts": 1775602860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 75584.3, "quote_volume": 12547.0538, "trades": 20, "taker_buy_quote": 9125.2294}, {"ts": 1775602920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5391.6, "quote_volume": 895.0056, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775602980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 37337.1, "quote_volume": 6197.9586, "trades": 10, "taker_buy_quote": 2172.608}, {"ts": 1775603040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6689.5, "quote_volume": 1110.457, "trades": 2, "taker_buy_quote": 1110.457}, {"ts": 1775603100000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 513.1, "quote_volume": 84.9182, "trades": 2, "taker_buy_quote": 42.6122}, {"ts": 1775603160000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1947.3, "quote_volume": 321.3356, "trades": 4, "taker_buy_quote": 5.1626}, {"ts": 1775603220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 60110.0, "quote_volume": 9978.26, "trades": 18, "taker_buy_quote": 6283.93}, {"ts": 1775603280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603340000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 108632.5, "quote_volume": 18033.085, "trades": 28, "taker_buy_quote": 18033.085}, {"ts": 1775603400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1525.1, "quote_volume": 254.0713, "trades": 7, "taker_buy_quote": 151.0849}, {"ts": 1775603460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 22073.3, "quote_volume": 3683.7798, "trades": 20, "taker_buy_quote": 1368.9157}, {"ts": 1775603520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6041.1, "quote_volume": 1008.8212, "trades": 2, "taker_buy_quote": 1001.7662}, {"ts": 1775603580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 29105.4, "quote_volume": 4860.6018, "trades": 10, "taker_buy_quote": 2634.3916}, {"ts": 1775603640000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6678.5, "quote_volume": 1108.6867, "trades": 3, "taker_buy_quote": 9.3019}, {"ts": 1775603700000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2225.9, "quote_volume": 371.4253, "trades": 3, "taker_buy_quote": 321.6253}, {"ts": 1775603760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 5321.6, "quote_volume": 883.8974, "trades": 4, "taker_buy_quote": 85.4706}, {"ts": 1775603820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 111099.2, "quote_volume": 18442.4672, "trades": 25, "taker_buy_quote": 3413.0762}, {"ts": 1775603880000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 42709.5, "quote_volume": 7089.0419, "trades": 13, "taker_buy_quote": 4207.2202}, {"ts": 1775603940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 74447.2, "quote_volume": 12358.2352, "trades": 12, "taker_buy_quote": 7185.6254}, {"ts": 1775604000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4811.3, "quote_volume": 798.6758, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775604060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 8040.1, "quote_volume": 1341.619, "trades": 3, "taker_buy_quote": 1162.7208}, {"ts": 1775604180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 36.1, "quote_volume": 5.9926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 665.3, "quote_volume": 110.4398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 96.3, "quote_volume": 15.9858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 82167.9, "quote_volume": 13722.0393, "trades": 25, "taker_buy_quote": 13661.9694}, {"ts": 1775604480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 43302.0, "quote_volume": 7231.434, "trades": 5, "taker_buy_quote": 4216.2657}, {"ts": 1775604540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1543.1, "quote_volume": 258.653, "trades": 10, "taker_buy_quote": 160.4904}, {"ts": 1775604600000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 399.7, "quote_volume": 67.0496, "trades": 2, "taker_buy_quote": 50.3496}, {"ts": 1775604660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3355.7, "quote_volume": 560.4019, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775604720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 297.6, "quote_volume": 49.9968, "trades": 1, "taker_buy_quote": 49.9968}, {"ts": 1775604840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 166232.2, "quote_volume": 27760.7774, "trades": 25, "taker_buy_quote": 1169.9185}, {"ts": 1775604960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6935.7, "quote_volume": 1158.2619, "trades": 1, "taker_buy_quote": 1158.2619}, {"ts": 1775605020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3123.6, "quote_volume": 521.6412, "trades": 2, "taker_buy_quote": 521.6412}, {"ts": 1775605140000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 178562.5, "quote_volume": 29820.0737, "trades": 20, "taker_buy_quote": 19709.9772}, {"ts": 1775605200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 48016.6, "quote_volume": 8018.7722, "trades": 9, "taker_buy_quote": 2882.3365}, {"ts": 1775605260000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1882.2, "quote_volume": 312.536, "trades": 5, "taker_buy_quote": 15.1636}, {"ts": 1775605320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605440000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 25530.9, "quote_volume": 4264.5042, "trades": 14, "taker_buy_quote": 4264.5042}, {"ts": 1775605500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 29.7, "quote_volume": 4.9896, "trades": 1, "taker_buy_quote": 4.9896}, {"ts": 1775605620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1409.9, "quote_volume": 235.4533, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605860000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 48076.8, "quote_volume": 8076.5954, "trades": 25, "taker_buy_quote": 2568.552}, {"ts": 1775605920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7405.3, "quote_volume": 1244.0904, "trades": 5, "taker_buy_quote": 1244.0904}, {"ts": 1775605980000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 123001.9, "quote_volume": 20664.2268, "trades": 30, "taker_buy_quote": 13082.58}, {"ts": 1775606040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 31940.1, "quote_volume": 5365.9368, "trades": 19, "taker_buy_quote": 1479.9792}, {"ts": 1775606100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 300.1, "quote_volume": 50.1167, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606220000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 37931.7, "quote_volume": 6340.5462, "trades": 6, "taker_buy_quote": 999.9864}, {"ts": 1775606280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606400000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 489.7, "quote_volume": 82.0874, "trades": 3, "taker_buy_quote": 51.66}, {"ts": 1775606460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606520000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 7634.8, "quote_volume": 1280.7796, "trades": 4, "taker_buy_quote": 969.024}, {"ts": 1775606580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606700000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 22899.6, "quote_volume": 3817.5539, "trades": 13, "taker_buy_quote": 14.9966}, {"ts": 1775606760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 12025.9, "quote_volume": 2008.3253, "trades": 2, "taker_buy_quote": 2008.3253}, {"ts": 1775606820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 84.9, "quote_volume": 14.1783, "trades": 1, "taker_buy_quote": 14.1783}, {"ts": 1775606880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 889.3, "quote_volume": 148.5131, "trades": 1, "taker_buy_quote": 148.5131}, {"ts": 1775606940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 32548.1, "quote_volume": 5435.5327, "trades": 34, "taker_buy_quote": 5435.5327}, {"ts": 1775607240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 313.7, "quote_volume": 52.3879, "trades": 2, "taker_buy_quote": 52.3879}, {"ts": 1775607300000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1101.2, "quote_volume": 182.919, "trades": 2, "taker_buy_quote": 20.0066}, {"ts": 1775607360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1695.2, "quote_volume": 281.4032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 179.6, "quote_volume": 29.9932, "trades": 1, "taker_buy_quote": 29.9932}, {"ts": 1775607480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607540000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2072.0, "quote_volume": 345.744, "trades": 2, "taker_buy_quote": 299.264}, {"ts": 1775607600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 30.1, "quote_volume": 4.9966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12502.2, "quote_volume": 2075.3652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 181.6, "quote_volume": 30.1456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 121569.8, "quote_volume": 20180.5868, "trades": 40, "taker_buy_quote": 3339.754}, {"ts": 1775608080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 23620.7, "quote_volume": 3921.0362, "trades": 19, "taker_buy_quote": 3792.4692}, {"ts": 1775608140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 572.3, "quote_volume": 95.0018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 121.0, "quote_volume": 20.086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 17546.2, "quote_volume": 2912.6692, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775608320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1161.7, "quote_volume": 192.8422, "trades": 1, "taker_buy_quote": 192.8422}, {"ts": 1775608380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1000.0, "quote_volume": 166.0, "trades": 2, "taker_buy_quote": 166.0}, {"ts": 1775608500000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 5525.2, "quote_volume": 911.8604, "trades": 8, "taker_buy_quote": 33.5984}, {"ts": 1775608560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 698.0, "quote_volume": 115.2011, "trades": 2, "taker_buy_quote": 5.1626}, {"ts": 1775608740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 49516.1, "quote_volume": 8219.6726, "trades": 12, "taker_buy_quote": 8219.6726}, {"ts": 1775608800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 60066.5, "quote_volume": 9971.039, "trades": 22, "taker_buy_quote": 4627.5986}, {"ts": 1775608860000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 38932.4, "quote_volume": 6455.5171, "trades": 20, "taker_buy_quote": 2807.9398}, {"ts": 1775608920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609100000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 13572.6, "quote_volume": 2239.6609, "trades": 3, "taker_buy_quote": 30.1954}, {"ts": 1775609160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 784.6, "quote_volume": 129.459, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 133.9, "quote_volume": 22.0935, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775609280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 181.8, "quote_volume": 29.997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609400000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 281.8, "quote_volume": 46.5788, "trades": 2, "taker_buy_quote": 13.5788}, {"ts": 1775609460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 150.0, "quote_volume": 24.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3348.7, "quote_volume": 552.5355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 52.3, "quote_volume": 8.6818, "trades": 1, "taker_buy_quote": 8.6818}, {"ts": 1775609640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 35637.7, "quote_volume": 5880.2205, "trades": 12, "taker_buy_quote": 37.125}, {"ts": 1775610180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 63977.7, "quote_volume": 10556.3205, "trades": 16, "taker_buy_quote": 4489.6005}, {"ts": 1775610240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 205.8, "quote_volume": 33.957, "trades": 1, "taker_buy_quote": 33.957}, {"ts": 1775610300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1362.3, "quote_volume": 223.8301, "trades": 5, "taker_buy_quote": 68.1285}, {"ts": 1775610420000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1778.6, "quote_volume": 292.4266, "trades": 3, "taker_buy_quote": 121.473}, {"ts": 1775610480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 55499.9, "quote_volume": 9101.9836, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775610540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 73.1, "quote_volume": 12.0615, "trades": 1, "taker_buy_quote": 12.0615}, {"ts": 1775610660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 454.4, "quote_volume": 74.976, "trades": 1, "taker_buy_quote": 74.976}, {"ts": 1775610780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 300.0, "quote_volume": 49.5, "trades": 1, "taker_buy_quote": 49.5}, {"ts": 1775611080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 134.1, "quote_volume": 21.9924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 289.6, "quote_volume": 47.784, "trades": 1, "taker_buy_quote": 47.784}, {"ts": 1775611500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 193.4, "quote_volume": 31.911, "trades": 1, "taker_buy_quote": 31.911}, {"ts": 1775611620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 121.9, "quote_volume": 19.9916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 255.3, "quote_volume": 41.8692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2950.8, "quote_volume": 483.9312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 949.2, "quote_volume": 156.618, "trades": 1, "taker_buy_quote": 156.618}, {"ts": 1775611980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 330.3, "quote_volume": 54.4995, "trades": 1, "taker_buy_quote": 54.4995}, {"ts": 1775612040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 620.0, "quote_volume": 102.3, "trades": 1, "taker_buy_quote": 102.3}, {"ts": 1775612280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 60.2, "quote_volume": 9.8728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 199.8, "quote_volume": 32.7672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1994.0, "quote_volume": 327.016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 60.6, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775612760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612820000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 42493.5, "quote_volume": 7011.356, "trades": 27, "taker_buy_quote": 4064.9235}, {"ts": 1775612880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 236.4, "quote_volume": 39.006, "trades": 1, "taker_buy_quote": 39.006}, {"ts": 1775613000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613120000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1164.0, "quote_volume": 191.56, "trades": 3, "taker_buy_quote": 109.56}, {"ts": 1775613180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2829.7, "quote_volume": 464.6768, "trades": 4, "taker_buy_quote": 99.99}, {"ts": 1775613360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3612.8, "quote_volume": 596.112, "trades": 1, "taker_buy_quote": 596.112}, {"ts": 1775613420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 200.0, "quote_volume": 33.0, "trades": 1, "taker_buy_quote": 33.0}, {"ts": 1775613660000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1586.8, "quote_volume": 261.2141, "trades": 6, "taker_buy_quote": 161.5185}, {"ts": 1775613720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1892.4, "quote_volume": 312.246, "trades": 1, "taker_buy_quote": 312.246}, {"ts": 1775613780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 35.0, "quote_volume": 5.775, "trades": 1, "taker_buy_quote": 5.775}, {"ts": 1775613900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 36433.9, "quote_volume": 6011.5935, "trades": 15, "taker_buy_quote": 4769.9025}, {"ts": 1775614080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 12618.5, "quote_volume": 2082.0525, "trades": 2, "taker_buy_quote": 2082.0525}, {"ts": 1775614200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 48802.2, "quote_volume": 8052.363, "trades": 6, "taker_buy_quote": 3069.2145}, {"ts": 1775614260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 24458.0, "quote_volume": 4034.9621, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3671.6, "quote_volume": 605.814, "trades": 2, "taker_buy_quote": 605.814}, {"ts": 1775614680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 28184.4, "quote_volume": 4622.2416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 503.6, "quote_volume": 82.5904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615040000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 761.2, "quote_volume": 125.1943, "trades": 2, "taker_buy_quote": 58.9875}, {"ts": 1775615100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 34729.5, "quote_volume": 5695.638, "trades": 13, "taker_buy_quote": 19.9916}, {"ts": 1775615160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 21815.8, "quote_volume": 3577.7912, "trades": 2, "taker_buy_quote": 3577.7912}, {"ts": 1775615220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1210.6, "quote_volume": 198.5384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 796.2, "quote_volume": 130.5768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775615460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 26782.8, "quote_volume": 4392.3792, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1219.5, "quote_volume": 199.998, "trades": 1, "taker_buy_quote": 199.998}, {"ts": 1775615880000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 270.1, "quote_volume": 44.263, "trades": 3, "taker_buy_quote": 38.8188}, {"ts": 1775615940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1219.6, "quote_volume": 200.0144, "trades": 2, "taker_buy_quote": 200.0144}, {"ts": 1775616060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 999.0, "quote_volume": 162.837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 62.4, "quote_volume": 10.1712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 82.4, "quote_volume": 13.4312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 204.0, "quote_volume": 33.456, "trades": 1, "taker_buy_quote": 33.456}, {"ts": 1775616420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616600000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 4487.4, "quote_volume": 733.3047, "trades": 3, "taker_buy_quote": 304.794}, {"ts": 1775616660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 365.8, "quote_volume": 59.9912, "trades": 1, "taker_buy_quote": 59.9912}, {"ts": 1775617020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9109.6, "quote_volume": 1493.9744, "trades": 2, "taker_buy_quote": 1493.9744}, {"ts": 1775617140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 69390.2, "quote_volume": 11379.9928, "trades": 14, "taker_buy_quote": 8591.55}, {"ts": 1775617260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9158.7, "quote_volume": 1502.0268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 20897.9, "quote_volume": 3406.3577, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 400.0, "quote_volume": 65.6, "trades": 1, "taker_buy_quote": 65.6}, {"ts": 1775617500000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 27414.7, "quote_volume": 4493.9863, "trades": 9, "taker_buy_quote": 4163.9928}, {"ts": 1775617560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 76.8, "quote_volume": 12.5184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1731.7, "quote_volume": 282.2671, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775617740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3281.6, "quote_volume": 538.1824, "trades": 9, "taker_buy_quote": 538.1824}, {"ts": 1775617800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2064.8, "quote_volume": 338.6272, "trades": 5, "taker_buy_quote": 338.6272}, {"ts": 1775617920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2194.4, "quote_volume": 357.6872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1180.5, "quote_volume": 193.602, "trades": 1, "taker_buy_quote": 193.602}, {"ts": 1775618100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 332.8, "quote_volume": 54.5792, "trades": 1, "taker_buy_quote": 54.5792}, {"ts": 1775618520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 22589.5, "quote_volume": 3704.678, "trades": 5, "taker_buy_quote": 3704.678}, {"ts": 1775619000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 133.1, "quote_volume": 21.8284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2545.4, "quote_volume": 419.991, "trades": 1, "taker_buy_quote": 419.991}, {"ts": 1775619540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 882.1, "quote_volume": 144.6644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 60549.1, "quote_volume": 9990.6015, "trades": 5, "taker_buy_quote": 9990.6015}, {"ts": 1775620140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9932.0, "quote_volume": 1628.848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 18750.2, "quote_volume": 3093.783, "trades": 11, "taker_buy_quote": 3093.783}, {"ts": 1775620740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 344.0, "quote_volume": 56.76, "trades": 1, "taker_buy_quote": 56.76}, {"ts": 1775620860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 19893.5, "quote_volume": 3282.4275, "trades": 6, "taker_buy_quote": 3282.4275}, {"ts": 1775621160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3050.0, "quote_volume": 503.25, "trades": 2, "taker_buy_quote": 503.25}, {"ts": 1775621220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 324.9, "quote_volume": 53.6085, "trades": 2, "taker_buy_quote": 53.6085}, {"ts": 1775621280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621340000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1987.8, "quote_volume": 326.7182, "trades": 2, "taker_buy_quote": 118.635}, {"ts": 1775621400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1223.0, "quote_volume": 201.795, "trades": 1, "taker_buy_quote": 201.795}, {"ts": 1775621640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 39.8, "quote_volume": 6.567, "trades": 1, "taker_buy_quote": 6.567}, {"ts": 1775621700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2820.4, "quote_volume": 465.366, "trades": 2, "taker_buy_quote": 465.366}, {"ts": 1775621820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9090.9, "quote_volume": 1499.9985, "trades": 1, "taker_buy_quote": 1499.9985}, {"ts": 1775622000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9497.7, "quote_volume": 1557.6228, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775622060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 51807.0, "quote_volume": 8496.348, "trades": 27, "taker_buy_quote": 136.366}, {"ts": 1775622780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622840000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 152.5, "quote_volume": 24.889, "trades": 2, "taker_buy_quote": 5.166}, {"ts": 1775622900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 56.0, "quote_volume": 9.128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623320000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 29562.4, "quote_volume": 4849.0144, "trades": 13, "taker_buy_quote": 4849.0144}, {"ts": 1775623380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3036.5, "quote_volume": 501.0225, "trades": 3, "taker_buy_quote": 501.0225}, {"ts": 1775623500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 280.5, "quote_volume": 46.2825, "trades": 1, "taker_buy_quote": 46.2825}, {"ts": 1775624040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1098.0, "quote_volume": 181.17, "trades": 2, "taker_buy_quote": 181.17}, {"ts": 1775624280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 152.3, "quote_volume": 24.9772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6789.3, "quote_volume": 1113.4452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 30.3, "quote_volume": 4.9995, "trades": 1, "taker_buy_quote": 4.9995}, {"ts": 1775624760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 213.2, "quote_volume": 34.9951, "trades": 2, "taker_buy_quote": 4.9995}, {"ts": 1775624940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 181.8, "quote_volume": 29.997, "trades": 1, "taker_buy_quote": 29.997}, {"ts": 1775625360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1520.4, "quote_volume": 250.866, "trades": 2, "taker_buy_quote": 250.866}, {"ts": 1775625480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 181.6, "quote_volume": 29.7824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 60.6, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775625720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 43.7, "quote_volume": 7.2105, "trades": 1, "taker_buy_quote": 7.2105}, {"ts": 1775626260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1482.7, "quote_volume": 244.3749, "trades": 3, "taker_buy_quote": 199.9965}, {"ts": 1775626380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2000.0, "quote_volume": 328.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 500.0, "quote_volume": 82.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 16462.5, "quote_volume": 2716.3125, "trades": 3, "taker_buy_quote": 2716.3125}, {"ts": 1775626980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 60.6, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775627340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1455.0, "quote_volume": 238.62, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3539.6, "quote_volume": 584.034, "trades": 2, "taker_buy_quote": 584.034}, {"ts": 1775627580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 91415.5, "quote_volume": 15082.142, "trades": 24, "taker_buy_quote": 14850.0}, {"ts": 1775627880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627940000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2028.0, "quote_volume": 333.1944, "trades": 6, "taker_buy_quote": 99.396}, {"ts": 1775628000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 500.0, "quote_volume": 82.5, "trades": 1, "taker_buy_quote": 82.5}, {"ts": 1775628060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5924.1, "quote_volume": 977.4765, "trades": 4, "taker_buy_quote": 949.608}, {"ts": 1775628120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2671.4, "quote_volume": 440.781, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775628360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 413.7, "quote_volume": 68.2605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 193.0, "quote_volume": 32.038, "trades": 1, "taker_buy_quote": 32.038}, {"ts": 1775628600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 49.7, "quote_volume": 8.2005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 646.5, "quote_volume": 106.6725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 14193.9, "quote_volume": 2354.379, "trades": 6, "taker_buy_quote": 2055.993}, {"ts": 1775628900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6312.2, "quote_volume": 1041.513, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 78.6, "quote_volume": 13.0476, "trades": 1, "taker_buy_quote": 13.0476}, {"ts": 1775629200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 650.0, "quote_volume": 107.9, "trades": 1, "taker_buy_quote": 107.9}, {"ts": 1775629500000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 298016.8, "quote_volume": 49473.7524, "trades": 94, "taker_buy_quote": 34407.1712}, {"ts": 1775629560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1076.9, "quote_volume": 178.7654, "trades": 3, "taker_buy_quote": 178.7654}, {"ts": 1775629620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 93762.4, "quote_volume": 15564.5584, "trades": 12, "taker_buy_quote": 15564.5584}, {"ts": 1775629740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 500.0, "quote_volume": 83.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 57036.6, "quote_volume": 9468.0756, "trades": 8, "taker_buy_quote": 209.8406}, {"ts": 1775629920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1561.7, "quote_volume": 259.2422, "trades": 2, "taker_buy_quote": 259.2422}, {"ts": 1775630100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 26148.8, "quote_volume": 4340.7008, "trades": 8, "taker_buy_quote": 4220.6828}, {"ts": 1775630220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 400.0, "quote_volume": 66.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 192.0, "quote_volume": 31.872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 28199.6, "quote_volume": 4680.8633, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3649.3, "quote_volume": 602.7369, "trades": 2, "taker_buy_quote": 99.9984}, {"ts": 1775631060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8888.0, "quote_volume": 1466.52, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 903.6, "quote_volume": 149.9976, "trades": 1, "taker_buy_quote": 149.9976}, {"ts": 1775631720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2522.6, "quote_volume": 418.7516, "trades": 2, "taker_buy_quote": 418.7516}, {"ts": 1775632020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 496.6, "quote_volume": 82.4356, "trades": 1, "taker_buy_quote": 82.4356}, {"ts": 1775632320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1455.0, "quote_volume": 240.075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 94.7, "quote_volume": 15.6255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 16050.2, "quote_volume": 2664.3332, "trades": 9, "taker_buy_quote": 2664.3332}, {"ts": 1775632920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 47.3, "quote_volume": 7.8518, "trades": 1, "taker_buy_quote": 7.8518}, {"ts": 1775632980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 41.4, "quote_volume": 6.8724, "trades": 1, "taker_buy_quote": 6.8724}, {"ts": 1775633220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1506.0, "quote_volume": 249.996, "trades": 3, "taker_buy_quote": 249.996}, {"ts": 1775633280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 93.4, "quote_volume": 15.5044, "trades": 2, "taker_buy_quote": 15.5044}, {"ts": 1775633580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 500.0, "quote_volume": 82.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 808.3, "quote_volume": 133.3695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 500.0, "quote_volume": 82.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 271.5, "quote_volume": 44.7975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1818.1, "quote_volume": 299.9865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8240.4, "quote_volume": 1359.666, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 43.0, "quote_volume": 7.095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 131.4, "quote_volume": 21.8124, "trades": 1, "taker_buy_quote": 21.8124}, {"ts": 1775635620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1636.0, "quote_volume": 271.576, "trades": 1, "taker_buy_quote": 271.576}, {"ts": 1775636640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 40477.7, "quote_volume": 6678.8151, "trades": 38, "taker_buy_quote": 1592.7674}, {"ts": 1775637480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 55.4, "quote_volume": 9.1964, "trades": 1, "taker_buy_quote": 9.1964}, {"ts": 1775637540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 286.6, "quote_volume": 47.289, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 23687.3, "quote_volume": 3908.4647, "trades": 15, "taker_buy_quote": 2103.9092}, {"ts": 1775637900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 894.0, "quote_volume": 147.51, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 470.9, "quote_volume": 77.6985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1857.6, "quote_volume": 306.504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 856.9, "quote_volume": 141.1997, "trades": 6, "taker_buy_quote": 110.2365}, {"ts": 1775639160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 138.4, "quote_volume": 22.836, "trades": 2, "taker_buy_quote": 22.836}, {"ts": 1775639640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3154.1, "quote_volume": 517.2724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1237.0, "quote_volume": 204.105, "trades": 2, "taker_buy_quote": 204.105}, {"ts": 1775639940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 258.9, "quote_volume": 42.4596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 16593.6, "quote_volume": 2737.944, "trades": 3, "taker_buy_quote": 2737.944}, {"ts": 1775640060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1256.5, "quote_volume": 206.066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 606.0, "quote_volume": 99.99, "trades": 1, "taker_buy_quote": 99.99}, {"ts": 1775640540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 867.4, "quote_volume": 142.3126, "trades": 2, "taker_buy_quote": 9.735}, {"ts": 1775641260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 893.6, "quote_volume": 146.5504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 514.4, "quote_volume": 84.3616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 605.6, "quote_volume": 99.3184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 743.2, "quote_volume": 121.8848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775641560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 780.3, "quote_volume": 127.9692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 562.5, "quote_volume": 92.25, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1290.3, "quote_volume": 211.6092, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775641740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 468.9, "quote_volume": 76.8996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 653.5, "quote_volume": 107.174, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 970.7, "quote_volume": 159.1948, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1500.2, "quote_volume": 247.0731, "trades": 4, "taker_buy_quote": 171.6495}, {"ts": 1775641980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 459.2, "quote_volume": 75.3088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 805.3, "quote_volume": 132.0692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 49.1, "quote_volume": 8.0524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1009.7, "quote_volume": 165.5908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17664.4, "quote_volume": 2896.9616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775643240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 140.3, "quote_volume": 23.1495, "trades": 1, "taker_buy_quote": 23.1495}, {"ts": 1775644080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 37.7, "quote_volume": 6.1828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 352.7, "quote_volume": 58.1955, "trades": 1, "taker_buy_quote": 58.1955}, {"ts": 1775644260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 500.0, "quote_volume": 82.5, "trades": 1, "taker_buy_quote": 82.5}, {"ts": 1775644380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 30.6, "quote_volume": 5.0184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 48.2, "quote_volume": 7.953, "trades": 1, "taker_buy_quote": 7.953}, {"ts": 1775644620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 205.5, "quote_volume": 33.9075, "trades": 1, "taker_buy_quote": 33.9075}, {"ts": 1775645700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 30.5, "quote_volume": 5.0325, "trades": 1, "taker_buy_quote": 5.0325}, {"ts": 1775645760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4762.7, "quote_volume": 781.0828, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775645940000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 22583.4, "quote_volume": 3704.4776, "trades": 39, "taker_buy_quote": 132.0}, {"ts": 1775646000000, "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 86687.1, "quote_volume": 14221.7256, "trades": 107, "taker_buy_quote": 4765.2369}, {"ts": 1775646060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 22134.2, "quote_volume": 3630.0088, "trades": 7, "taker_buy_quote": 82.0}, {"ts": 1775646120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 30.4, "quote_volume": 4.9856, "trades": 1, "taker_buy_quote": 4.9856}, {"ts": 1775646180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 31568.8, "quote_volume": 5177.2832, "trades": 20, "taker_buy_quote": 4913.1448}, {"ts": 1775646300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 46178.3, "quote_volume": 7573.2412, "trades": 19, "taker_buy_quote": 4125.338}, {"ts": 1775646360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 55285.9, "quote_volume": 9066.8876, "trades": 16, "taker_buy_quote": 3757.9944}, {"ts": 1775646480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 348.8, "quote_volume": 57.552, "trades": 2, "taker_buy_quote": 57.552}, {"ts": 1775646780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 440.9, "quote_volume": 72.7485, "trades": 2, "taker_buy_quote": 72.7485}, {"ts": 1775646840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 316.1, "quote_volume": 52.1565, "trades": 2, "taker_buy_quote": 52.1565}, {"ts": 1775646900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 82660.8, "quote_volume": 13639.032, "trades": 17, "taker_buy_quote": 13639.032}, {"ts": 1775646960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 905.4, "quote_volume": 149.391, "trades": 2, "taker_buy_quote": 149.391}, {"ts": 1775647020000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 22298.6, "quote_volume": 3680.1605, "trades": 21, "taker_buy_quote": 1057.9815}, {"ts": 1775647080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 13740.4, "quote_volume": 2267.166, "trades": 6, "taker_buy_quote": 538.329}, {"ts": 1775647140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1028.4, "quote_volume": 169.686, "trades": 1, "taker_buy_quote": 169.686}, {"ts": 1775647860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 116397.8, "quote_volume": 19089.2392, "trades": 40, "taker_buy_quote": 85.2636}, {"ts": 1775648040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 87.9, "quote_volume": 14.3277, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 613.4, "quote_volume": 100.5976, "trades": 1, "taker_buy_quote": 100.5976}, {"ts": 1775648400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6997.2, "quote_volume": 1147.5408, "trades": 3, "taker_buy_quote": 1147.5408}, {"ts": 1775648580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 33149.4, "quote_volume": 5436.5016, "trades": 8, "taker_buy_quote": 5436.5016}, {"ts": 1775648640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 135.8, "quote_volume": 22.2712, "trades": 1, "taker_buy_quote": 22.2712}, {"ts": 1775648700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 43519.9, "quote_volume": 7137.2636, "trades": 8, "taker_buy_quote": 7137.2636}, {"ts": 1775648760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 587.6, "quote_volume": 96.3664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 823.1, "quote_volume": 135.8115, "trades": 1, "taker_buy_quote": 135.8115}, {"ts": 1775649780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 25789.0, "quote_volume": 4229.396, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 31863.7, "quote_volume": 5225.6468, "trades": 14, "taker_buy_quote": 524.636}, {"ts": 1775649960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1868.9, "quote_volume": 306.4996, "trades": 1, "taker_buy_quote": 306.4996}, {"ts": 1775650380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1374.4, "quote_volume": 225.4016, "trades": 2, "taker_buy_quote": 225.4016}, {"ts": 1775650620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1930.6, "quote_volume": 316.6184, "trades": 1, "taker_buy_quote": 316.6184}, {"ts": 1775650740000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 12651.5, "quote_volume": 2062.5448, "trades": 10, "taker_buy_quote": 57.4492}, {"ts": 1775650800000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 55892.9, "quote_volume": 9107.8705, "trades": 54, "taker_buy_quote": 1235.1325}, {"ts": 1775650860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 17250.8, "quote_volume": 2811.8804, "trades": 7, "taker_buy_quote": 2680.6165}, {"ts": 1775650980000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1553.8, "quote_volume": 254.2286, "trades": 2, "taker_buy_quote": 157.3088}, {"ts": 1775651040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 123.9, "quote_volume": 20.1957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 195.2, "quote_volume": 31.8176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651160000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 32768.2, "quote_volume": 5341.3569, "trades": 7, "taker_buy_quote": 23.0092}, {"ts": 1775651220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 706.2, "quote_volume": 115.1106, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2800.0, "quote_volume": 456.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 9161.9, "quote_volume": 1493.3897, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775651520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 18938.1, "quote_volume": 3086.9103, "trades": 12, "taker_buy_quote": 1231.7095}, {"ts": 1775651580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 26730.2, "quote_volume": 4357.0226, "trades": 5, "taker_buy_quote": 4357.0226}, {"ts": 1775651640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 19084.4, "quote_volume": 3110.7572, "trades": 4, "taker_buy_quote": 3110.7572}, {"ts": 1775651700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4410.8, "quote_volume": 718.9604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 587.6, "quote_volume": 95.7788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 50350.5, "quote_volume": 8207.1315, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 76846.7, "quote_volume": 12526.1896, "trades": 19, "taker_buy_quote": 29.11}, {"ts": 1775652780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 17546.8, "quote_volume": 2860.1284, "trades": 7, "taker_buy_quote": 834.5111}, {"ts": 1775652840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 41634.0, "quote_volume": 6786.342, "trades": 9, "taker_buy_quote": 3691.7218}, {"ts": 1775652900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 43214.7, "quote_volume": 7043.9961, "trades": 4, "taker_buy_quote": 3320.2285}, {"ts": 1775652960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 52301.3, "quote_volume": 8525.1119, "trades": 10, "taker_buy_quote": 5472.1382}, {"ts": 1775653140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1128.1, "quote_volume": 183.8803, "trades": 1, "taker_buy_quote": 183.8803}, {"ts": 1775653200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653320000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 25085.2, "quote_volume": 4089.0133, "trades": 9, "taker_buy_quote": 4081.5642}, {"ts": 1775653380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 19363.2, "quote_volume": 3156.2016, "trades": 5, "taker_buy_quote": 28.036}, {"ts": 1775653440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653560000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 132974.6, "quote_volume": 21646.7878, "trades": 27, "taker_buy_quote": 12058.8378}, {"ts": 1775653620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 996.4, "quote_volume": 163.4096, "trades": 1, "taker_buy_quote": 163.4096}, {"ts": 1775653740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2489.7, "quote_volume": 408.3108, "trades": 1, "taker_buy_quote": 408.3108}, {"ts": 1775653860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 46726.6, "quote_volume": 7663.1624, "trades": 15, "taker_buy_quote": 3662.3988}, {"ts": 1775654040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3000.0, "quote_volume": 489.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 300.0, "quote_volume": 49.2, "trades": 1, "taker_buy_quote": 49.2}, {"ts": 1775654700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 37351.9, "quote_volume": 6125.7116, "trades": 11, "taker_buy_quote": 6125.7116}, {"ts": 1775654880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 23709.9, "quote_volume": 3888.4236, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 47062.1, "quote_volume": 7717.5312, "trades": 8, "taker_buy_quote": 4194.8248}, {"ts": 1775655060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 649.8, "quote_volume": 105.9174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4520.4, "quote_volume": 736.8252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 628.5, "quote_volume": 102.4455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1492.7, "quote_volume": 243.3101, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 707.0, "quote_volume": 115.241, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1254.7, "quote_volume": 204.5161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 742.3, "quote_volume": 120.9949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 178339.7, "quote_volume": 29067.9068, "trades": 63, "taker_buy_quote": 4209.9142}, {"ts": 1775655540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 962.1, "quote_volume": 156.8223, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 49.8, "quote_volume": 8.1672, "trades": 1, "taker_buy_quote": 8.1672}, {"ts": 1775655720000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 14859.0, "quote_volume": 2422.3218, "trades": 2, "taker_buy_quote": 49.9872}, {"ts": 1775655780000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 23622.6, "quote_volume": 3850.7703, "trades": 11, "taker_buy_quote": 1569.1126}, {"ts": 1775655840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 687.6, "quote_volume": 111.3912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775655960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 144250.1, "quote_volume": 23512.7663, "trades": 21, "taker_buy_quote": 16635.2747}, {"ts": 1775656020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656080000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 41012.5, "quote_volume": 6684.2322, "trades": 5, "taker_buy_quote": 3259.6577}, {"ts": 1775656140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 15366.1, "quote_volume": 2504.6743, "trades": 1, "taker_buy_quote": 2504.6743}, {"ts": 1775656200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 50102.7, "quote_volume": 8166.7401, "trades": 5, "taker_buy_quote": 4902.5673}, {"ts": 1775656260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 21070.0, "quote_volume": 3434.41, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 86280.9, "quote_volume": 14063.7867, "trades": 16, "taker_buy_quote": 7414.1039}, {"ts": 1775656440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 25234.8, "quote_volume": 4113.562, "trades": 5, "taker_buy_quote": 47.4944}, {"ts": 1775656740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 300.0, "quote_volume": 48.9, "trades": 1, "taker_buy_quote": 48.9}, {"ts": 1775656800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 31021.1, "quote_volume": 5056.4393, "trades": 4, "taker_buy_quote": 4925.1754}, {"ts": 1775656860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 22051.9, "quote_volume": 3594.4597, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 65855.6, "quote_volume": 10734.4628, "trades": 11, "taker_buy_quote": 6957.6061}, {"ts": 1775656980000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 54.2, "quote_volume": 8.7804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 32.2, "quote_volume": 5.2486, "trades": 1, "taker_buy_quote": 5.2486}, {"ts": 1775657100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657220000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 352.7, "quote_volume": 57.1374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657340000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 142700.6, "quote_volume": 23117.1402, "trades": 73, "taker_buy_quote": 12118.6206}, {"ts": 1775657400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2449.1, "quote_volume": 396.7542, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2235.3, "quote_volume": 362.1186, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775657580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3201.2, "quote_volume": 518.5944, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3052.4, "quote_volume": 494.4888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657700000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 2764.3, "quote_volume": 448.2657, "trades": 4, "taker_buy_quote": 73.2033}, {"ts": 1775657760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2098.3, "quote_volume": 339.9246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775657820000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 3149.0, "quote_volume": 510.3205, "trades": 5, "taker_buy_quote": 29.7475}, {"ts": 1775657880000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 8801.9, "quote_volume": 1424.4733, "trades": 8, "taker_buy_quote": 86.1678}, {"ts": 1775657940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 2345.0, "quote_volume": 377.545, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775658000000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 3551.8, "quote_volume": 571.9904, "trades": 7, "taker_buy_quote": 24.3972}, {"ts": 1775658060000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 663.0, "quote_volume": 107.406, "trades": 2, "taker_buy_quote": 107.406}, {"ts": 1775658120000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 62.1, "quote_volume": 9.9981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 100.5, "quote_volume": 16.1805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 736.1, "quote_volume": 118.5121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1200.7, "quote_volume": 193.3127, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 120719.3, "quote_volume": 19435.8073, "trades": 21, "taker_buy_quote": 1304.1483}, {"ts": 1775658660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 108976.9, "quote_volume": 17545.2809, "trades": 15, "taker_buy_quote": 11737.383}, {"ts": 1775658720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 833.4, "quote_volume": 134.1774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 56.6, "quote_volume": 9.1126, "trades": 1, "taker_buy_quote": 9.1126}, {"ts": 1775658960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36849.6, "quote_volume": 5932.7856, "trades": 28, "taker_buy_quote": 5932.7856}, {"ts": 1775659080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 86664.1, "quote_volume": 13952.9201, "trades": 12, "taker_buy_quote": 6704.8611}, {"ts": 1775659260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 108.4, "quote_volume": 17.5608, "trades": 1, "taker_buy_quote": 17.5608}, {"ts": 1775659320000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 67241.8, "quote_volume": 10825.9298, "trades": 16, "taker_buy_quote": 4989.068}, {"ts": 1775659440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 22330.1, "quote_volume": 3595.1461, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775659680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 88447.9, "quote_volume": 14240.1119, "trades": 10, "taker_buy_quote": 10813.0176}, {"ts": 1775659740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 20652.0, "quote_volume": 3324.972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659980000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 475.0, "quote_volume": 76.2452, "trades": 6, "taker_buy_quote": 39.4772}, {"ts": 1775660040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 73.9, "quote_volume": 11.824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 7893.1, "quote_volume": 1262.896, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775660400000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 237.8, "quote_volume": 38.2042, "trades": 3, "taker_buy_quote": 25.1482}, {"ts": 1775660460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 324.1, "quote_volume": 51.856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1018.0, "quote_volume": 162.88, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 80048.0, "quote_volume": 12887.728, "trades": 25, "taker_buy_quote": 9008.8194}, {"ts": 1775661540000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 41165.2, "quote_volume": 6668.7624, "trades": 53, "taker_buy_quote": 5701.428}, {"ts": 1775661600000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 29192.6, "quote_volume": 4729.2012, "trades": 6, "taker_buy_quote": 1291.4802}, {"ts": 1775661660000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 11056.8, "quote_volume": 1791.2016, "trades": 4, "taker_buy_quote": 1791.2016}, {"ts": 1775661720000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1915.5, "quote_volume": 310.311, "trades": 6, "taker_buy_quote": 310.311}, {"ts": 1775661780000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 35373.7, "quote_volume": 5730.5394, "trades": 21, "taker_buy_quote": 1645.2558}, {"ts": 1775661840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 23641.9, "quote_volume": 3829.9878, "trades": 5, "taker_buy_quote": 973.1988}, {"ts": 1775661900000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 141.4, "quote_volume": 22.9068, "trades": 1, "taker_buy_quote": 22.9068}, {"ts": 1775662020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662080000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662140000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662320000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 7190.6, "quote_volume": 1164.8772, "trades": 10, "taker_buy_quote": 886.7556}, {"ts": 1775662440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662560000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 49261.0, "quote_volume": 7980.282, "trades": 20, "taker_buy_quote": 2979.1152}, {"ts": 1775662680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662800000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 5063.9, "quote_volume": 820.3518, "trades": 1, "taker_buy_quote": 820.3518}, {"ts": 1775662860000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662920000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662980000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1696.2, "quote_volume": 274.7844, "trades": 1, "taker_buy_quote": 274.7844}, {"ts": 1775663100000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663160000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663340000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 8037.1, "quote_volume": 1302.0683, "trades": 17, "taker_buy_quote": 784.8833}, {"ts": 1775663400000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 81129.9, "quote_volume": 13147.2671, "trades": 15, "taker_buy_quote": 8121.3143}, {"ts": 1775663460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1150.7, "quote_volume": 186.4134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 8151.0, "quote_volume": 1320.462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 8174.6, "quote_volume": 1332.4598, "trades": 2, "taker_buy_quote": 1332.4598}, {"ts": 1775663760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 627.0, "quote_volume": 101.574, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 92.0, "quote_volume": 14.904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664000000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664060000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664120000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664180000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 750.5, "quote_volume": 121.581, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664240000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664300000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664360000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664420000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664480000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 42345.4, "quote_volume": 6904.488, "trades": 18, "taker_buy_quote": 6898.4244}, {"ts": 1775664540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 91.4, "quote_volume": 14.9896, "trades": 1, "taker_buy_quote": 14.9896}, {"ts": 1775664660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 283.5, "quote_volume": 46.2105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 372.0, "quote_volume": 60.636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775664840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 31656.5, "quote_volume": 5160.0095, "trades": 12, "taker_buy_quote": 3329.3728}, {"ts": 1775664960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 13723.8, "quote_volume": 2236.9794, "trades": 5, "taker_buy_quote": 465.3161}, {"ts": 1775665020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 17142.8, "quote_volume": 2794.2764, "trades": 4, "taker_buy_quote": 2531.7486}, {"ts": 1775665080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 50710.3, "quote_volume": 8265.7789, "trades": 9, "taker_buy_quote": 3940.9162}, {"ts": 1775665140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3344.6, "quote_volume": 548.5144, "trades": 5, "taker_buy_quote": 548.5144}, {"ts": 1775665200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 23711.7, "quote_volume": 3865.0071, "trades": 6, "taker_buy_quote": 28.0034}, {"ts": 1775665320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 171.0, "quote_volume": 27.7337, "trades": 2, "taker_buy_quote": 5.1671}, {"ts": 1775665620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7756.8, "quote_volume": 1264.3584, "trades": 6, "taker_buy_quote": 1182.8584}, {"ts": 1775665800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 26622.6, "quote_volume": 4339.4838, "trades": 5, "taker_buy_quote": 12.2902}, {"ts": 1775665860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665980000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2424.1, "quote_volume": 392.7042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666100000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 120.8, "quote_volume": 19.5696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666160000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 61.7, "quote_volume": 9.9954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666340000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666520000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 689.2, "quote_volume": 111.9571, "trades": 2, "taker_buy_quote": 49.9921}, {"ts": 1775666580000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 110.7, "quote_volume": 18.0441, "trades": 3, "taker_buy_quote": 18.0441}, {"ts": 1775666760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 73.8, "quote_volume": 12.0294, "trades": 2, "taker_buy_quote": 12.0294}, {"ts": 1775666820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 36.9, "quote_volume": 6.0147, "trades": 1, "taker_buy_quote": 6.0147}, {"ts": 1775666880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 87284.6, "quote_volume": 14255.1191, "trades": 26, "taker_buy_quote": 13873.7154}, {"ts": 1775667000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 24684.8, "quote_volume": 4023.6224, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 92.5, "quote_volume": 14.985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 185.0, "quote_volume": 30.155, "trades": 2, "taker_buy_quote": 30.155}, {"ts": 1775667180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 36.9, "quote_volume": 6.0147, "trades": 1, "taker_buy_quote": 6.0147}, {"ts": 1775667240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 134.9, "quote_volume": 21.9887, "trades": 3, "taker_buy_quote": 21.9887}, {"ts": 1775667360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1296.8, "quote_volume": 211.3784, "trades": 2, "taker_buy_quote": 211.3784}, {"ts": 1775667420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3104.4, "quote_volume": 506.0172, "trades": 3, "taker_buy_quote": 506.0172}, {"ts": 1775667480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1612.2, "quote_volume": 262.7886, "trades": 3, "taker_buy_quote": 262.7886}, {"ts": 1775667660000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 25016.7, "quote_volume": 4082.6511, "trades": 10, "taker_buy_quote": 4082.6511}, {"ts": 1775667720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36.9, "quote_volume": 6.0516, "trades": 1, "taker_buy_quote": 6.0516}, {"ts": 1775667780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36.9, "quote_volume": 6.0516, "trades": 1, "taker_buy_quote": 6.0516}, {"ts": 1775667900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 73.8, "quote_volume": 12.1032, "trades": 2, "taker_buy_quote": 12.1032}, {"ts": 1775667960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668020000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3506.3, "quote_volume": 571.5638, "trades": 3, "taker_buy_quote": 6.0516}, {"ts": 1775668080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 32704.0, "quote_volume": 5363.456, "trades": 23, "taker_buy_quote": 2450.816}, {"ts": 1775668260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36.9, "quote_volume": 6.0516, "trades": 1, "taker_buy_quote": 6.0516}, {"ts": 1775668320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36.9, "quote_volume": 6.0516, "trades": 1, "taker_buy_quote": 6.0516}, {"ts": 1775668380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 304.8, "quote_volume": 49.9872, "trades": 1, "taker_buy_quote": 49.9872}, {"ts": 1775668560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3809.1, "quote_volume": 624.6924, "trades": 3, "taker_buy_quote": 624.6924}, {"ts": 1775668620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3809.1, "quote_volume": 624.6924, "trades": 2, "taker_buy_quote": 624.6924}, {"ts": 1775668680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 43.7, "quote_volume": 7.1668, "trades": 1, "taker_buy_quote": 7.1668}, {"ts": 1775668740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36.9, "quote_volume": 6.0516, "trades": 1, "taker_buy_quote": 6.0516}, {"ts": 1775668980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 11702.7, "quote_volume": 1907.5401, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775669040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 76206.9, "quote_volume": 12421.7247, "trades": 29, "taker_buy_quote": 98.5172}, {"ts": 1775669160000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 139.9, "quote_volume": 22.6638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 36.9, "quote_volume": 6.0147, "trades": 1, "taker_buy_quote": 6.0147}, {"ts": 1775669280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669340000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 2556.9, "quote_volume": 414.2547, "trades": 2, "taker_buy_quote": 6.0147}, {"ts": 1775669400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 73.8, "quote_volume": 12.0294, "trades": 2, "taker_buy_quote": 12.0294}, {"ts": 1775669460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 73.8, "quote_volume": 12.0294, "trades": 2, "taker_buy_quote": 12.0294}, {"ts": 1775669520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 36.9, "quote_volume": 6.0147, "trades": 1, "taker_buy_quote": 6.0147}, {"ts": 1775669640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2823.5, "quote_volume": 460.2305, "trades": 3, "taker_buy_quote": 460.2305}, {"ts": 1775669700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 36.9, "quote_volume": 6.0147, "trades": 1, "taker_buy_quote": 6.0147}, {"ts": 1775669760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 68869.3, "quote_volume": 11225.6959, "trades": 27, "taker_buy_quote": 8587.7039}, {"ts": 1775669820000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 236.9, "quote_volume": 38.4147, "trades": 2, "taker_buy_quote": 6.0147}, {"ts": 1775669880000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 237.0, "quote_volume": 38.4309, "trades": 3, "taker_buy_quote": 6.0147}, {"ts": 1775669940000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 300.8, "quote_volume": 48.9301, "trades": 3, "taker_buy_quote": 32.6815}, {"ts": 1775670000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 36.9, "quote_volume": 6.0147, "trades": 1, "taker_buy_quote": 6.0147}, {"ts": 1775670120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 36.9, "quote_volume": 6.0147, "trades": 1, "taker_buy_quote": 6.0147}, {"ts": 1775670180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 750.6, "quote_volume": 122.3478, "trades": 3, "taker_buy_quote": 122.3478}, {"ts": 1775670240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 792.7, "quote_volume": 129.2101, "trades": 2, "taker_buy_quote": 129.2101}, {"ts": 1775670300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 403.4, "quote_volume": 65.7542, "trades": 2, "taker_buy_quote": 65.7542}, {"ts": 1775670360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 840.7, "quote_volume": 137.0341, "trades": 3, "taker_buy_quote": 137.0341}, {"ts": 1775670420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 681.3, "quote_volume": 111.0519, "trades": 2, "taker_buy_quote": 111.0519}, {"ts": 1775670480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 758.4, "quote_volume": 123.6192, "trades": 3, "taker_buy_quote": 123.6192}, {"ts": 1775670540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 786.8, "quote_volume": 128.2484, "trades": 2, "taker_buy_quote": 128.2484}, {"ts": 1775670600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 348.5, "quote_volume": 56.8055, "trades": 1, "taker_buy_quote": 56.8055}, {"ts": 1775670660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 561.1, "quote_volume": 91.4593, "trades": 2, "taker_buy_quote": 91.4593}, {"ts": 1775670720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 659.9, "quote_volume": 107.5637, "trades": 2, "taker_buy_quote": 107.5637}, {"ts": 1775670780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 780.5, "quote_volume": 127.2215, "trades": 5, "taker_buy_quote": 127.2215}, {"ts": 1775670840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 754.8, "quote_volume": 123.0324, "trades": 2, "taker_buy_quote": 123.0324}, {"ts": 1775670900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 613.4, "quote_volume": 99.9842, "trades": 2, "taker_buy_quote": 99.9842}, {"ts": 1775670960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 627.2, "quote_volume": 102.2336, "trades": 2, "taker_buy_quote": 102.2336}, {"ts": 1775671020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1000.2, "quote_volume": 163.0326, "trades": 4, "taker_buy_quote": 163.0326}, {"ts": 1775671080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 427.8, "quote_volume": 69.7314, "trades": 1, "taker_buy_quote": 69.7314}, {"ts": 1775671140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 742.4, "quote_volume": 121.0112, "trades": 4, "taker_buy_quote": 121.0112}, {"ts": 1775671200000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 64039.8, "quote_volume": 10375.0331, "trades": 27, "taker_buy_quote": 141.9305}, {"ts": 1775671260000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 986.0, "quote_volume": 159.732, "trades": 6, "taker_buy_quote": 159.732}, {"ts": 1775671320000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 427.3, "quote_volume": 69.2226, "trades": 2, "taker_buy_quote": 69.2226}, {"ts": 1775671380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 781.2, "quote_volume": 126.5544, "trades": 2, "taker_buy_quote": 126.5544}, {"ts": 1775671440000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 712.2, "quote_volume": 115.3764, "trades": 3, "taker_buy_quote": 115.3764}, {"ts": 1775671500000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 34348.4, "quote_volume": 5568.2627, "trades": 27, "taker_buy_quote": 5558.2997}, {"ts": 1775671560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 724.3, "quote_volume": 118.0609, "trades": 2, "taker_buy_quote": 118.0609}, {"ts": 1775671620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 770.7, "quote_volume": 125.6241, "trades": 3, "taker_buy_quote": 125.6241}, {"ts": 1775671680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 10679.6, "quote_volume": 1740.7748, "trades": 5, "taker_buy_quote": 1740.7748}, {"ts": 1775671740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 672.2, "quote_volume": 109.5686, "trades": 2, "taker_buy_quote": 109.5686}, {"ts": 1775671800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 931.5, "quote_volume": 151.8345, "trades": 3, "taker_buy_quote": 151.8345}, {"ts": 1775671860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 257.5, "quote_volume": 41.9725, "trades": 1, "taker_buy_quote": 41.9725}, {"ts": 1775671920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 754.3, "quote_volume": 122.9509, "trades": 2, "taker_buy_quote": 122.9509}, {"ts": 1775671980000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 20437.1, "quote_volume": 3311.5282, "trades": 9, "taker_buy_quote": 117.034}, {"ts": 1775672040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7323.2, "quote_volume": 1193.6816, "trades": 3, "taker_buy_quote": 1193.6816}, {"ts": 1775672100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 415.6, "quote_volume": 67.7428, "trades": 2, "taker_buy_quote": 67.7428}, {"ts": 1775672160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 831.3, "quote_volume": 135.5019, "trades": 2, "taker_buy_quote": 135.5019}, {"ts": 1775672220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 769.0, "quote_volume": 125.347, "trades": 2, "taker_buy_quote": 125.347}, {"ts": 1775672280000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 21416.4, "quote_volume": 3469.937, "trades": 11, "taker_buy_quote": 78.2726}, {"ts": 1775672340000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 454.7, "quote_volume": 73.6614, "trades": 2, "taker_buy_quote": 73.6614}, {"ts": 1775672400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 108.6, "quote_volume": 17.5932, "trades": 1, "taker_buy_quote": 17.5932}, {"ts": 1775672460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 48.6, "quote_volume": 7.8732, "trades": 1, "taker_buy_quote": 7.8732}, {"ts": 1775672520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1387.8, "quote_volume": 223.4358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 240.7, "quote_volume": 38.7527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 37.9, "quote_volume": 6.1019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 43.8, "quote_volume": 7.0518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 4914.5, "quote_volume": 791.2345, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 52100.1, "quote_volume": 8388.1161, "trades": 33, "taker_buy_quote": 3774.9348}, {"ts": 1775673660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36386.6, "quote_volume": 5858.2426, "trades": 9, "taker_buy_quote": 5858.2426}, {"ts": 1775673780000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 43913.6, "quote_volume": 7069.7983, "trades": 9, "taker_buy_quote": 1435.4116}, {"ts": 1775673840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775673960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775674020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 24110.9, "quote_volume": 3881.8549, "trades": 11, "taker_buy_quote": 3881.8549}, {"ts": 1775674080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 20229.6, "quote_volume": 3256.9656, "trades": 4, "taker_buy_quote": 5.8604}, {"ts": 1775674200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775674260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775674320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775674380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775674680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775674740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 42.1, "quote_volume": 6.7781, "trades": 1, "taker_buy_quote": 6.7781}, {"ts": 1775674860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775674920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 72.8, "quote_volume": 11.7208, "trades": 2, "taker_buy_quote": 11.7208}, {"ts": 1775674980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775675280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775675340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 20010.9, "quote_volume": 3221.7549, "trades": 3, "taker_buy_quote": 3221.7549}, {"ts": 1775675400000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 72.8, "quote_volume": 11.7208, "trades": 2, "taker_buy_quote": 11.7208}, {"ts": 1775675460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775675520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 72.8, "quote_volume": 11.7208, "trades": 2, "taker_buy_quote": 11.7208}, {"ts": 1775675640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775675760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675820000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 101.5, "quote_volume": 16.2764, "trades": 2, "taker_buy_quote": 5.8604}, {"ts": 1775675880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.4, "quote_volume": 5.8604, "trades": 1, "taker_buy_quote": 5.8604}, {"ts": 1775676000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 39.9, "quote_volume": 6.384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 500.0, "quote_volume": 80.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 36.8, "quote_volume": 5.9248, "trades": 1, "taker_buy_quote": 5.9248}, {"ts": 1775676360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 374.2, "quote_volume": 59.872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 468.7, "quote_volume": 75.4607, "trades": 1, "taker_buy_quote": 75.4607}, {"ts": 1775677260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 52139.6, "quote_volume": 8342.336, "trades": 23, "taker_buy_quote": 4844.912}, {"ts": 1775677320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2682.5, "quote_volume": 429.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 571.9, "quote_volume": 92.0759, "trades": 2, "taker_buy_quote": 92.0759}, {"ts": 1775677500000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 25566.9, "quote_volume": 4091.2709, "trades": 7, "taker_buy_quote": 91.2709}, {"ts": 1775677560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 300.3, "quote_volume": 48.3483, "trades": 3, "taker_buy_quote": 48.3483}, {"ts": 1775677620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 477.0, "quote_volume": 76.797, "trades": 2, "taker_buy_quote": 76.797}, {"ts": 1775677680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 406.2, "quote_volume": 65.3982, "trades": 3, "taker_buy_quote": 65.3982}, {"ts": 1775677740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 483.0, "quote_volume": 77.763, "trades": 3, "taker_buy_quote": 77.763}, {"ts": 1775677800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 211.2, "quote_volume": 34.0032, "trades": 2, "taker_buy_quote": 34.0032}, {"ts": 1775677860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 197.5, "quote_volume": 31.7975, "trades": 2, "taker_buy_quote": 31.7975}, {"ts": 1775677920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 188.6, "quote_volume": 30.3646, "trades": 2, "taker_buy_quote": 30.3646}, {"ts": 1775677980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 293.6, "quote_volume": 47.2696, "trades": 3, "taker_buy_quote": 47.2696}, {"ts": 1775678040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 350.0, "quote_volume": 56.35, "trades": 1, "taker_buy_quote": 56.35}, {"ts": 1775678160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 870.5, "quote_volume": 139.3359, "trades": 2, "taker_buy_quote": 8.9999}, {"ts": 1775678340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678400000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 39527.7, "quote_volume": 6362.5314, "trades": 23, "taker_buy_quote": 2922.4881}, {"ts": 1775678460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 400.4, "quote_volume": 64.4644, "trades": 1, "taker_buy_quote": 64.4644}, {"ts": 1775678520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 37.4, "quote_volume": 6.0214, "trades": 1, "taker_buy_quote": 6.0214}, {"ts": 1775678580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 62.1, "quote_volume": 9.9981, "trades": 1, "taker_buy_quote": 9.9981}, {"ts": 1775678640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 4587.9, "quote_volume": 738.5519, "trades": 2, "taker_buy_quote": 722.5519}, {"ts": 1775678880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 71.3, "quote_volume": 11.408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 218.7, "quote_volume": 34.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 144.7, "quote_volume": 23.2967, "trades": 1, "taker_buy_quote": 23.2967}, {"ts": 1775680080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 100.0, "quote_volume": 16.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 39459.2, "quote_volume": 6313.472, "trades": 12, "taker_buy_quote": 80.0}, {"ts": 1775680620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 39919.9, "quote_volume": 6387.4978, "trades": 18, "taker_buy_quote": 6387.4978}, {"ts": 1775680920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 93.1, "quote_volume": 14.9891, "trades": 1, "taker_buy_quote": 14.9891}, {"ts": 1775681040000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 1916.4, "quote_volume": 306.6608, "trades": 3, "taker_buy_quote": 5.9248}, {"ts": 1775681100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 575.0, "quote_volume": 92.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 188.0, "quote_volume": 30.268, "trades": 1, "taker_buy_quote": 30.268}, {"ts": 1775681460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 98.0, "quote_volume": 15.778, "trades": 1, "taker_buy_quote": 15.778}, {"ts": 1775681520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 93.1, "quote_volume": 14.9891, "trades": 1, "taker_buy_quote": 14.9891}, {"ts": 1775681580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 217.3, "quote_volume": 34.9853, "trades": 1, "taker_buy_quote": 34.9853}, {"ts": 1775682360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 947.1, "quote_volume": 152.4831, "trades": 1, "taker_buy_quote": 152.4831}, {"ts": 1775682480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 40.0, "quote_volume": 6.44, "trades": 1, "taker_buy_quote": 6.44}, {"ts": 1775682900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 29459.3, "quote_volume": 4713.488, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775683020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 170585.3, "quote_volume": 27464.2333, "trades": 76, "taker_buy_quote": 19372.2284}, {"ts": 1775683080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 12384.9, "quote_volume": 1993.9689, "trades": 8, "taker_buy_quote": 251.16}, {"ts": 1775683140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 660.7, "quote_volume": 106.3727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 6527.3, "quote_volume": 1057.4226, "trades": 3, "taker_buy_quote": 1057.4226}, {"ts": 1775683680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683800000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1000.0, "quote_volume": 162.0, "trades": 1, "taker_buy_quote": 162.0}, {"ts": 1775683920000, "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 27217.1, "quote_volume": 4385.0395, "trades": 7, "taker_buy_quote": 499.9968}, {"ts": 1775683980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 92.5, "quote_volume": 14.8925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 606.7, "quote_volume": 97.8854, "trades": 2, "taker_buy_quote": 33.4854}, {"ts": 1775684160000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684460000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684520000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 16845.2, "quote_volume": 2712.0772, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 6483.6, "quote_volume": 1050.3432, "trades": 1, "taker_buy_quote": 1050.3432}, {"ts": 1775684700000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1543.7, "quote_volume": 250.0794, "trades": 1, "taker_buy_quote": 250.0794}, {"ts": 1775684760000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684820000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684940000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 1037.6, "quote_volume": 167.4014, "trades": 2, "taker_buy_quote": 56.3436}, {"ts": 1775685060000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 9422.5, "quote_volume": 1526.445, "trades": 3, "taker_buy_quote": 1526.445}, {"ts": 1775685120000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 934.6, "quote_volume": 150.4706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 81.1, "quote_volume": 13.0571, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 82021.3, "quote_volume": 13205.4293, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 654.1, "quote_volume": 105.3101, "trades": 2, "taker_buy_quote": 105.3101}, {"ts": 1775685840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 272.0, "quote_volume": 43.552, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775686080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3060.6, "quote_volume": 489.696, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775686920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 141.4, "quote_volume": 22.624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 9635.9, "quote_volume": 1541.744, "trades": 63, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 3680.4, "quote_volume": 588.864, "trades": 3, "taker_buy_quote": 87.744}, {"ts": 1775687340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 312.5, "quote_volume": 50.0, "trades": 1, "taker_buy_quote": 50.0}, {"ts": 1775687460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 400.4, "quote_volume": 64.064, "trades": 1, "taker_buy_quote": 64.064}, {"ts": 1775687580000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 9445.3, "quote_volume": 1501.8349, "trades": 6, "taker_buy_quote": 5.152}, {"ts": 1775687640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 46340.1, "quote_volume": 7414.416, "trades": 19, "taker_buy_quote": 6844.496}, {"ts": 1775687700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 40.3, "quote_volume": 6.448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 106.9, "quote_volume": 17.104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 485.8, "quote_volume": 77.728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1153.0, "quote_volume": 184.48, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1113.8, "quote_volume": 178.208, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 44483.2, "quote_volume": 7117.312, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689200000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 15410.5, "quote_volume": 2447.555, "trades": 29, "taker_buy_quote": 218.1798}, {"ts": 1775689260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 20091.3, "quote_volume": 3194.5167, "trades": 10, "taker_buy_quote": 3194.5167}, {"ts": 1775689320000, "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 4031.2, "quote_volume": 639.1661, "trades": 13, "taker_buy_quote": 20.1595}, {"ts": 1775689380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 500.0, "quote_volume": 79.5, "trades": 1, "taker_buy_quote": 79.5}, {"ts": 1775690040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 51.1, "quote_volume": 8.0738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 36682.9, "quote_volume": 5832.5811, "trades": 17, "taker_buy_quote": 5587.3077}, {"ts": 1775690220000, "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 139881.2, "quote_volume": 22240.4299, "trades": 34, "taker_buy_quote": 3815.9046}, {"ts": 1775690280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 200.2, "quote_volume": 31.8318, "trades": 1, "taker_buy_quote": 31.8318}, {"ts": 1775690520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 36.1, "quote_volume": 5.7399, "trades": 1, "taker_buy_quote": 5.7399}, {"ts": 1775690580000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 138348.6, "quote_volume": 21858.9926, "trades": 81, "taker_buy_quote": 8923.7768}, {"ts": 1775690640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 24839.5, "quote_volume": 3924.641, "trades": 11, "taker_buy_quote": 3553.6254}, {"ts": 1775690700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2926.7, "quote_volume": 462.4186, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 355.8, "quote_volume": 56.5722, "trades": 1, "taker_buy_quote": 56.5722}, {"ts": 1775691000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691060000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 1906.3, "quote_volume": 301.394, "trades": 7, "taker_buy_quote": 31.5774}, {"ts": 1775691120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 306.1, "quote_volume": 48.3638, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 268.3, "quote_volume": 42.3914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 936.9, "quote_volume": 148.9671, "trades": 2, "taker_buy_quote": 148.9671}, {"ts": 1775692260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 596.3, "quote_volume": 94.2154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 284.8, "quote_volume": 44.9984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 240.3, "quote_volume": 37.9674, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 70.0, "quote_volume": 11.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 3411.9, "quote_volume": 539.0802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 33234.5, "quote_volume": 5251.051, "trades": 14, "taker_buy_quote": 1989.6624}, {"ts": 1775692980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 500.0, "quote_volume": 79.5, "trades": 2, "taker_buy_quote": 79.5}, {"ts": 1775693040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 17758.7, "quote_volume": 2823.6333, "trades": 3, "taker_buy_quote": 2823.6333}, {"ts": 1775693160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3136.8, "quote_volume": 498.7512, "trades": 1, "taker_buy_quote": 498.7512}, {"ts": 1775693520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 4524.7, "quote_volume": 719.4273, "trades": 2, "taker_buy_quote": 719.4273}, {"ts": 1775693700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693820000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 50.0, "quote_volume": 7.95, "trades": 1, "taker_buy_quote": 7.95}, {"ts": 1775694120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 188.6, "quote_volume": 29.9874, "trades": 1, "taker_buy_quote": 29.9874}, {"ts": 1775694180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694360000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 41715.8, "quote_volume": 6591.048, "trades": 11, "taker_buy_quote": 3403.2726}, {"ts": 1775694420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 62.8, "quote_volume": 9.9852, "trades": 1, "taker_buy_quote": 9.9852}, {"ts": 1775694480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 4446.6, "quote_volume": 702.5628, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775694600000, "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 35495.2, "quote_volume": 5608.2076, "trades": 22, "taker_buy_quote": 5602.8696}, {"ts": 1775694660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 398.4, "quote_volume": 62.9472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 31105.2, "quote_volume": 4914.6216, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775694780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 131.4, "quote_volume": 20.6298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6404.6, "quote_volume": 1005.5222, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 139.5, "quote_volume": 22.041, "trades": 1, "taker_buy_quote": 22.041}, {"ts": 1775695320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 58708.0, "quote_volume": 9275.864, "trades": 16, "taker_buy_quote": 5278.9538}, {"ts": 1775695740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 38475.8, "quote_volume": 6079.1764, "trades": 14, "taker_buy_quote": 3629.3706}, {"ts": 1775695800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 23254.5, "quote_volume": 3674.211, "trades": 7, "taker_buy_quote": 3674.211}, {"ts": 1775696160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 125.0, "quote_volume": 19.875, "trades": 1, "taker_buy_quote": 19.875}, {"ts": 1775696280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 125.7, "quote_volume": 19.9863, "trades": 1, "taker_buy_quote": 19.9863}, {"ts": 1775696580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 52072.5, "quote_volume": 8227.455, "trades": 8, "taker_buy_quote": 3570.3102}, {"ts": 1775696820000, "open": 0.158, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 61385.4, "quote_volume": 9698.1567, "trades": 29, "taker_buy_quote": 4464.422}, {"ts": 1775696880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 26191.0, "quote_volume": 4138.178, "trades": 10, "taker_buy_quote": 4074.978}, {"ts": 1775697000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 2200.0, "quote_volume": 347.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 46570.7, "quote_volume": 7358.1706, "trades": 4, "taker_buy_quote": 4240.8464}, {"ts": 1775697420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 27331.5, "quote_volume": 4318.377, "trades": 5, "taker_buy_quote": 6.004}, {"ts": 1775697480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 26506.0, "quote_volume": 4187.948, "trades": 10, "taker_buy_quote": 4187.948}, {"ts": 1775697720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 21669.6, "quote_volume": 3423.7968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 46008.1, "quote_volume": 7269.2798, "trades": 17, "taker_buy_quote": 5706.8494}, {"ts": 1775697960000, "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 16609.9, "quote_volume": 2607.787, "trades": 5, "taker_buy_quote": 5.1666}, {"ts": 1775698020000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698080000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698200000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698260000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698320000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698380000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698440000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 218.9, "quote_volume": 34.5862, "trades": 1, "taker_buy_quote": 34.5862}, {"ts": 1775698560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 131.4, "quote_volume": 20.7612, "trades": 1, "taker_buy_quote": 20.7612}, {"ts": 1775698620000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698680000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698800000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 6935.7, "quote_volume": 1088.9049, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699340000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699400000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699460000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699700000, "open": 0.157, "high": 0.157, "low": 0.157, "close": 0.157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 10278.4, "quote_volume": 1623.9872, "trades": 2, "taker_buy_quote": 1623.9872}, {"ts": 1775699820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700120000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 63.2, "quote_volume": 9.9856, "trades": 1, "taker_buy_quote": 9.9856}, {"ts": 1775700180000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 310.8, "quote_volume": 49.1064, "trades": 1, "taker_buy_quote": 49.1064}, {"ts": 1775700780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 19805.2, "quote_volume": 3129.2216, "trades": 15, "taker_buy_quote": 3109.5032}, {"ts": 1775701020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 47717.5, "quote_volume": 7539.365, "trades": 15, "taker_buy_quote": 4150.9286}, {"ts": 1775701080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 36.1, "quote_volume": 5.7038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701440000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701560000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 64.1, "quote_volume": 10.1919, "trades": 1, "taker_buy_quote": 10.1919}, {"ts": 1775701680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6923.6, "quote_volume": 1100.8524, "trades": 14, "taker_buy_quote": 1100.8524}, {"ts": 1775701980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702160000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 1048.1, "quote_volume": 167.2416, "trades": 2, "taker_buy_quote": 94.992}, {"ts": 1775702220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 295.5, "quote_volume": 46.9845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702400000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 363.2, "quote_volume": 58.112, "trades": 1, "taker_buy_quote": 58.112}, {"ts": 1775702520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 6544.6, "quote_volume": 1040.5914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 87.0, "quote_volume": 13.92, "trades": 1, "taker_buy_quote": 13.92}, {"ts": 1775702880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 437.5, "quote_volume": 70.0, "trades": 1, "taker_buy_quote": 70.0}, {"ts": 1775702940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 4252.0, "quote_volume": 680.32, "trades": 2, "taker_buy_quote": 680.32}, {"ts": 1775703060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703180000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 1295.6, "quote_volume": 207.1298, "trades": 2, "taker_buy_quote": 180.704}, {"ts": 1775703240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1271.2, "quote_volume": 203.392, "trades": 1, "taker_buy_quote": 203.392}, {"ts": 1775703360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 654.1, "quote_volume": 104.656, "trades": 1, "taker_buy_quote": 104.656}, {"ts": 1775703540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 2676.9, "quote_volume": 428.304, "trades": 16, "taker_buy_quote": 428.304}, {"ts": 1775704440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1250.0, "quote_volume": 200.0, "trades": 1, "taker_buy_quote": 200.0}, {"ts": 1775704500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1020.0, "quote_volume": 163.2, "trades": 6, "taker_buy_quote": 163.2}, {"ts": 1775704560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 506.0, "quote_volume": 80.96, "trades": 2, "taker_buy_quote": 80.96}, {"ts": 1775705040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705220000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 738.4, "quote_volume": 118.0028, "trades": 2, "taker_buy_quote": 95.552}, {"ts": 1775705280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 95.6, "quote_volume": 15.296, "trades": 1, "taker_buy_quote": 15.296}, {"ts": 1775705460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 145.8, "quote_volume": 23.328, "trades": 1, "taker_buy_quote": 23.328}, {"ts": 1775705940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1279.9, "quote_volume": 204.784, "trades": 1, "taker_buy_quote": 204.784}, {"ts": 1775706000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 692.0, "quote_volume": 110.653, "trades": 2, "taker_buy_quote": 100.0}, {"ts": 1775706840000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 313.4, "quote_volume": 49.8306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 684.2, "quote_volume": 108.7878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 52152.1, "quote_volume": 8292.1839, "trades": 10, "taker_buy_quote": 2093.1714}, {"ts": 1775707260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1340.4, "quote_volume": 213.1236, "trades": 2, "taker_buy_quote": 213.1236}, {"ts": 1775707800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707860000, "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 344.4, "quote_volume": 54.4477, "trades": 2, "taker_buy_quote": 5.1675}, {"ts": 1775707920000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708100000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 248.9, "quote_volume": 39.3262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 292.3, "quote_volume": 46.1834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708520000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 249.2, "quote_volume": 39.3736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 204.5, "quote_volume": 32.311, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 50.3, "quote_volume": 7.9977, "trades": 1, "taker_buy_quote": 7.9977}, {"ts": 1775708940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2932.8, "quote_volume": 466.3152, "trades": 2, "taker_buy_quote": 466.3152}, {"ts": 1775709060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 855.1, "quote_volume": 135.1058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709420000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709540000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709600000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710020000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710140000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 62.6, "quote_volume": 9.8908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 178058.8, "quote_volume": 28311.3492, "trades": 63, "taker_buy_quote": 28311.3492}, {"ts": 1775710500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710560000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710860000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 300.0, "quote_volume": 47.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710920000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710980000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711040000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711100000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1553.0, "quote_volume": 245.374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711160000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 6699.6, "quote_volume": 1058.5368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775711220000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711280000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711340000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 1138.7, "quote_volume": 179.9146, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711400000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711460000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 106.7, "quote_volume": 16.9653, "trades": 1, "taker_buy_quote": 16.9653}, {"ts": 1775711520000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711580000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711640000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711700000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711760000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711820000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 253.1, "quote_volume": 39.9898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 54.8, "quote_volume": 8.6584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712000000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712060000, "open": 0.158, "high": 0.158, "low": 0.158, "close": 0.158, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 35.7, "quote_volume": 5.6763, "trades": 1, "taker_buy_quote": 5.6763}, {"ts": 1775712180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712480000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712600000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712720000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 48377.9, "quote_volume": 7696.1969, "trades": 14, "taker_buy_quote": 7696.1969}, {"ts": 1775712780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 37.5, "quote_volume": 6.0, "trades": 1, "taker_buy_quote": 6.0}, {"ts": 1775712840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 25309.0, "quote_volume": 4049.44, "trades": 18, "taker_buy_quote": 3890.544}, {"ts": 1775713080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713200000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 33287.5, "quote_volume": 5325.738, "trades": 12, "taker_buy_quote": 267.552}, {"ts": 1775713260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 106.0, "quote_volume": 16.96, "trades": 1, "taker_buy_quote": 16.96}, {"ts": 1775713500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 37401.0, "quote_volume": 5984.16, "trades": 30, "taker_buy_quote": 5984.16}, {"ts": 1775714940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1335.6, "quote_volume": 213.696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 38.1, "quote_volume": 6.096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 589.8, "quote_volume": 94.368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715660000, "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 2538.2, "quote_volume": 408.5252, "trades": 3, "taker_buy_quote": 388.5252}, {"ts": 1775715720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 178.2, "quote_volume": 28.512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715840000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 18577.5, "quote_volume": 2971.5571, "trades": 11, "taker_buy_quote": 55.472}, {"ts": 1775715900000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 481.8, "quote_volume": 76.6062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 685.9, "quote_volume": 109.0581, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716020000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 519.9, "quote_volume": 82.6641, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775716080000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 780.7, "quote_volume": 124.1313, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716140000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 556.6, "quote_volume": 88.4994, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716200000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 432.6, "quote_volume": 68.7834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716260000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 588.8, "quote_volume": 93.6192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716320000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 603.2, "quote_volume": 95.9088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716380000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 719.7, "quote_volume": 114.4323, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 563.6, "quote_volume": 89.6124, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716560000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 27393.2, "quote_volume": 4387.1208, "trades": 9, "taker_buy_quote": 4387.1208}, {"ts": 1775716620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 139.5, "quote_volume": 22.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 377.8, "quote_volume": 60.448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717340000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1144.9, "quote_volume": 183.184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718000000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718060000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718120000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718180000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718240000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718540000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718600000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718660000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718900000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 500.0, "quote_volume": 80.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775718960000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1479.7, "quote_volume": 236.752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719020000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 18252.7, "quote_volume": 2920.432, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775719140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 51750.9, "quote_volume": 8280.144, "trades": 9, "taker_buy_quote": 8280.144}, {"ts": 1775719200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 23811.0, "quote_volume": 3809.76, "trades": 5, "taker_buy_quote": 38.896}, {"ts": 1775719260000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 78.8, "quote_volume": 12.5614, "trades": 2, "taker_buy_quote": 5.152}, {"ts": 1775719320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 250.1, "quote_volume": 39.7659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 40405.2, "quote_volume": 6469.4485, "trades": 11, "taker_buy_quote": 6469.4485}, {"ts": 1775719860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 31.0, "quote_volume": 4.991, "trades": 1, "taker_buy_quote": 4.991}, {"ts": 1775719920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 130.5, "quote_volume": 20.88, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720100000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 11298.8, "quote_volume": 1819.1068, "trades": 1, "taker_buy_quote": 1819.1068}, {"ts": 1775720160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720280000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1863.3, "quote_volume": 299.9913, "trades": 1, "taker_buy_quote": 299.9913}, {"ts": 1775720340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 204.9, "quote_volume": 32.9889, "trades": 1, "taker_buy_quote": 32.9889}, {"ts": 1775720400000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 32128.1, "quote_volume": 5140.496, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720700000, "open": 0.16, "high": 0.161, "low": 0.16, "close": 0.161, "volume": 34780.1, "quote_volume": 5571.8094, "trades": 7, "taker_buy_quote": 5571.8094}, {"ts": 1775720760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1033.6, "quote_volume": 165.376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720880000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 26534.8, "quote_volume": 4244.808, "trades": 12, "taker_buy_quote": 83.52}, {"ts": 1775720940000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 2119.2, "quote_volume": 336.9528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721000000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 736.1, "quote_volume": 117.0399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721060000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 3220.0, "quote_volume": 511.98, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 768.6, "quote_volume": 122.2074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721180000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1357.0, "quote_volume": 215.763, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775721240000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1510.1, "quote_volume": 240.1059, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775721300000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 770.6, "quote_volume": 122.5254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1444.5, "quote_volume": 229.6755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1423.9, "quote_volume": 226.4001, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 25020.6, "quote_volume": 4002.5855, "trades": 18, "taker_buy_quote": 3889.616}, {"ts": 1775721540000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 1469.2, "quote_volume": 233.6028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.16, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 1667.1, "quote_volume": 265.4439, "trades": 4, "taker_buy_quote": 60.0}, {"ts": 1775721660000, "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 312.1, "quote_volume": 49.6239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721720000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 89445.1, "quote_volume": 14311.216, "trades": 28, "taker_buy_quote": 6917.904}, {"ts": 1775721780000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 47515.6, "quote_volume": 7602.496, "trades": 11, "taker_buy_quote": 4611.728}, {"ts": 1775721840000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 7916.0, "quote_volume": 1266.56, "trades": 6, "taker_buy_quote": 1266.56}, {"ts": 1775721900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 590.0, "quote_volume": 94.99, "trades": 2, "taker_buy_quote": 94.99}, {"ts": 1775721960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722080000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 36434.5, "quote_volume": 5829.52, "trades": 8, "taker_buy_quote": 1978.576}, {"ts": 1775722140000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722200000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 1535.0, "quote_volume": 245.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722260000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722320000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722380000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722440000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722620000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 62.3, "quote_volume": 9.968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722680000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722740000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722860000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722920000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722980000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723100000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723160000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723220000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 621.1, "quote_volume": 99.9971, "trades": 1, "taker_buy_quote": 99.9971}, {"ts": 1775723400000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 3105.5, "quote_volume": 499.9855, "trades": 3, "taker_buy_quote": 499.9855}, {"ts": 1775723520000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 346.0, "quote_volume": 55.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723580000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723640000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723760000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723820000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723880000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723940000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 731.4, "quote_volume": 117.024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 840.4, "quote_volume": 135.3044, "trades": 1, "taker_buy_quote": 135.3044}, {"ts": 1775724060000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724120000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724180000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724240000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724300000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 310.5, "quote_volume": 49.9905, "trades": 1, "taker_buy_quote": 49.9905}, {"ts": 1775724360000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 310.2, "quote_volume": 49.632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724480000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 196.6, "quote_volume": 31.6526, "trades": 1, "taker_buy_quote": 31.6526}, {"ts": 1775724540000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724600000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724660000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724720000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724780000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724840000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724900000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724960000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725020000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725080000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725140000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725200000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725260000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725320000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725380000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725440000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725500000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725560000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725620000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725680000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725740000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725860000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725920000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 77958.9, "quote_volume": 12551.3829, "trades": 32, "taker_buy_quote": 12522.5639}, {"ts": 1775725980000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 492.5, "quote_volume": 79.2925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726040000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726100000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 9229.5, "quote_volume": 1495.179, "trades": 4, "taker_buy_quote": 1495.179}, {"ts": 1775726160000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 181.7, "quote_volume": 29.2537, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775726220000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726280000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 226.2, "quote_volume": 36.6444, "trades": 1, "taker_buy_quote": 36.6444}, {"ts": 1775726340000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 211.1, "quote_volume": 33.9871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726460000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726580000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726640000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726760000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726820000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726940000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 1547.8, "quote_volume": 249.1958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727000000, "open": 0.161, "high": 0.161, "low": 0.161, "close": 0.161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727060000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 499110.5, "quote_volume": 80963.901, "trades": 187, "taker_buy_quote": 80143.29}, {"ts": 1775727120000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 6897.0, "quote_volume": 1122.6313, "trades": 22, "taker_buy_quote": 466.1637}, {"ts": 1775727180000, "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 33768.1, "quote_volume": 5506.0574, "trades": 31, "taker_buy_quote": 893.2455}, {"ts": 1775727240000, "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 405974.1, "quote_volume": 66493.2034, "trades": 172, "taker_buy_quote": 61974.7321}, {"ts": 1775727300000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 8762.7, "quote_volume": 1436.8417, "trades": 9, "taker_buy_quote": 1397.5424}, {"ts": 1775727360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 85520.0, "quote_volume": 14025.28, "trades": 25, "taker_buy_quote": 5317.454}, {"ts": 1775727480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 70943.1, "quote_volume": 11634.6684, "trades": 39, "taker_buy_quote": 2370.6364}, {"ts": 1775727540000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 76228.4, "quote_volume": 12509.8576, "trades": 57, "taker_buy_quote": 8541.8776}, {"ts": 1775727600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 15837.5, "quote_volume": 2597.35, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 272124.2, "quote_volume": 44553.3689, "trades": 52, "taker_buy_quote": 22255.4232}, {"ts": 1775727720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 403.7, "quote_volume": 66.2068, "trades": 1, "taker_buy_quote": 66.2068}, {"ts": 1775727960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 93527.6, "quote_volume": 15244.9988, "trades": 20, "taker_buy_quote": 1611.3691}, {"ts": 1775728080000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 12452.9, "quote_volume": 2029.6703, "trades": 17, "taker_buy_quote": 2004.9815}, {"ts": 1775728140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 63.1, "quote_volume": 10.2853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 10000.0, "quote_volume": 1630.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728320000, "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 373845.8, "quote_volume": 61504.7389, "trades": 145, "taker_buy_quote": 57974.8737}, {"ts": 1775728380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 209.3, "quote_volume": 34.3252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 17529.4, "quote_volume": 2892.351, "trades": 3, "taker_buy_quote": 2809.851}, {"ts": 1775728500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 300.0, "quote_volume": 49.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2603.7, "quote_volume": 432.2142, "trades": 2, "taker_buy_quote": 432.2142}, {"ts": 1775728740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 83.0, "quote_volume": 13.778, "trades": 1, "taker_buy_quote": 13.778}, {"ts": 1775728800000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 95467.2, "quote_volume": 15752.2011, "trades": 19, "taker_buy_quote": 1584.5091}, {"ts": 1775728860000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1744.4, "quote_volume": 288.7651, "trades": 4, "taker_buy_quote": 155.8906}, {"ts": 1775728920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 23609.2, "quote_volume": 3895.518, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775728980000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 101650.1, "quote_volume": 16771.6828, "trades": 31, "taker_buy_quote": 9461.8425}, {"ts": 1775729040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 89776.1, "quote_volume": 14813.0565, "trades": 28, "taker_buy_quote": 6445.164}, {"ts": 1775729100000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 39900.4, "quote_volume": 6585.854, "trades": 14, "taker_buy_quote": 6585.854}, {"ts": 1775729160000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1046.9, "quote_volume": 173.3445, "trades": 2, "taker_buy_quote": 100.596}, {"ts": 1775729220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729580000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 248225.2, "quote_volume": 41330.1078, "trades": 137, "taker_buy_quote": 39494.6427}, {"ts": 1775729640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 400.0, "quote_volume": 66.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4811.1, "quote_volume": 803.2536, "trades": 4, "taker_buy_quote": 770.037}, {"ts": 1775729760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 60.3, "quote_volume": 10.0098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 95.2, "quote_volume": 15.8032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730300000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5599.5, "quote_volume": 930.3711, "trades": 3, "taker_buy_quote": 142.6347}, {"ts": 1775730360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1767.7, "quote_volume": 295.2059, "trades": 4, "taker_buy_quote": 295.2059}, {"ts": 1775730420000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1408.3, "quote_volume": 235.156, "trades": 3, "taker_buy_quote": 230.1594}, {"ts": 1775730480000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 72837.1, "quote_volume": 12088.5733, "trades": 24, "taker_buy_quote": 41.4834}, {"ts": 1775730540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 25663.6, "quote_volume": 4260.1576, "trades": 8, "taker_buy_quote": 4260.1576}, {"ts": 1775730600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 348.3, "quote_volume": 58.1661, "trades": 1, "taker_buy_quote": 58.1661}, {"ts": 1775730660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2182.4, "quote_volume": 362.2784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730840000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 226062.6, "quote_volume": 37840.0488, "trades": 103, "taker_buy_quote": 37758.6893}, {"ts": 1775730900000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 41030.6, "quote_volume": 6852.0172, "trades": 15, "taker_buy_quote": 338.6259}, {"ts": 1775730960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 21222.3, "quote_volume": 3522.9018, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 40201.5, "quote_volume": 6714.6143, "trades": 17, "taker_buy_quote": 3295.807}, {"ts": 1775731080000, "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 324056.7, "quote_volume": 54446.7087, "trades": 167, "taker_buy_quote": 45670.2287}, {"ts": 1775731140000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 50738.2, "quote_volume": 8523.23, "trades": 29, "taker_buy_quote": 6109.068}, {"ts": 1775731200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 454.6, "quote_volume": 75.9182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731320000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4977.4, "quote_volume": 832.1804, "trades": 7, "taker_buy_quote": 160.3728}, {"ts": 1775731380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 200.0, "quote_volume": 33.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 61.0, "quote_volume": 10.187, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 33.0, "quote_volume": 5.511, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 62128.3, "quote_volume": 10437.5544, "trades": 14, "taker_buy_quote": 5430.768}, {"ts": 1775731740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1190.4, "quote_volume": 199.9872, "trades": 2, "taker_buy_quote": 199.9872}, {"ts": 1775731800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731860000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 10827.2, "quote_volume": 1818.2617, "trades": 5, "taker_buy_quote": 1700.0424}, {"ts": 1775731920000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 16113.3, "quote_volume": 2706.2291, "trades": 15, "taker_buy_quote": 373.3632}, {"ts": 1775731980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 297.0, "quote_volume": 49.896, "trades": 1, "taker_buy_quote": 49.896}, {"ts": 1775732040000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 28284.7, "quote_volume": 4750.3694, "trades": 11, "taker_buy_quote": 1694.2464}, {"ts": 1775732100000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 42677.4, "quote_volume": 7169.3289, "trades": 8, "taker_buy_quote": 2969.1144}, {"ts": 1775732160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732220000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 44419.1, "quote_volume": 7462.0688, "trades": 21, "taker_buy_quote": 3199.3752}, {"ts": 1775732280000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 88414.3, "quote_volume": 14853.2663, "trades": 12, "taker_buy_quote": 8871.1792}, {"ts": 1775732340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 130.4, "quote_volume": 21.9072, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 86256.0, "quote_volume": 14490.5043, "trades": 24, "taker_buy_quote": 6621.8423}, {"ts": 1775732460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1582.3, "quote_volume": 265.8264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 526.6, "quote_volume": 88.4688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775732580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 880.5, "quote_volume": 147.924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 330.1, "quote_volume": 55.4568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 568.4, "quote_volume": 95.4912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 218.2, "quote_volume": 36.6576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 80034.3, "quote_volume": 13445.7624, "trades": 24, "taker_buy_quote": 10258.8024}, {"ts": 1775732940000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 8072.1, "quote_volume": 1363.647, "trades": 7, "taker_buy_quote": 1273.2798}, {"ts": 1775733000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 481.0, "quote_volume": 80.808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 22237.3, "quote_volume": 3735.1849, "trades": 12, "taker_buy_quote": 671.496}, {"ts": 1775733120000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 87577.6, "quote_volume": 14708.66, "trades": 24, "taker_buy_quote": 4315.2312}, {"ts": 1775733180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 264.6, "quote_volume": 44.1882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733240000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 69704.7, "quote_volume": 11709.863, "trades": 17, "taker_buy_quote": 6527.7744}, {"ts": 1775733300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 234.7, "quote_volume": 39.1949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1238.8, "quote_volume": 206.8796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775733420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 610.7, "quote_volume": 101.9869, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775733480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 195.8, "quote_volume": 32.6986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 38119.0, "quote_volume": 6403.7475, "trades": 17, "taker_buy_quote": 6144.3816}, {"ts": 1775733660000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 241.0, "quote_volume": 40.524, "trades": 2, "taker_buy_quote": 6.084}, {"ts": 1775733720000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 29026.0, "quote_volume": 4904.894, "trades": 24, "taker_buy_quote": 4345.0069}, {"ts": 1775733780000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 20667.2, "quote_volume": 3491.6534, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6509.6, "quote_volume": 1093.6128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 578.5, "quote_volume": 97.287, "trades": 3, "taker_buy_quote": 16.731}, {"ts": 1775733960000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 46195.7, "quote_volume": 7748.7611, "trades": 20, "taker_buy_quote": 5.1576}, {"ts": 1775734020000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 17453.3, "quote_volume": 2931.953, "trades": 8, "taker_buy_quote": 2202.4464}, {"ts": 1775734080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 10273.3, "quote_volume": 1725.9144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4813.5, "quote_volume": 808.668, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 254.5, "quote_volume": 42.756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 117754.8, "quote_volume": 19900.5612, "trades": 48, "taker_buy_quote": 14925.742}, {"ts": 1775734320000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 109667.8, "quote_volume": 18535.1402, "trades": 45, "taker_buy_quote": 8125.9898}, {"ts": 1775734380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1005.9, "quote_volume": 169.9971, "trades": 1, "taker_buy_quote": 169.9971}, {"ts": 1775734440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7893.7, "quote_volume": 1326.1416, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 48463.1, "quote_volume": 8141.8008, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775734620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 14158.8, "quote_volume": 2392.8372, "trades": 2, "taker_buy_quote": 2392.8372}, {"ts": 1775734680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3032.5, "quote_volume": 512.4925, "trades": 2, "taker_buy_quote": 512.4925}, {"ts": 1775734740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 287.5, "quote_volume": 48.5875, "trades": 2, "taker_buy_quote": 48.5875}, {"ts": 1775734860000, "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 34122.2, "quote_volume": 5732.6128, "trades": 15, "taker_buy_quote": 102.0438}, {"ts": 1775734920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7436.0, "quote_volume": 1241.812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3394.1, "quote_volume": 566.8147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 28354.1, "quote_volume": 4758.4888, "trades": 10, "taker_buy_quote": 3923.4888}, {"ts": 1775735220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 40214.0, "quote_volume": 6755.952, "trades": 8, "taker_buy_quote": 6755.952}, {"ts": 1775735340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735400000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 38951.1, "quote_volume": 6543.8162, "trades": 9, "taker_buy_quote": 4048.1762}, {"ts": 1775735460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 73.9, "quote_volume": 12.4152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735580000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 43400.7, "quote_volume": 7290.5791, "trades": 14, "taker_buy_quote": 16.4468}, {"ts": 1775735640000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1665.1, "quote_volume": 279.6827, "trades": 3, "taker_buy_quote": 270.648}, {"ts": 1775735700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2886.6, "quote_volume": 484.9488, "trades": 1, "taker_buy_quote": 484.9488}, {"ts": 1775735880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 62398.8, "quote_volume": 10482.9984, "trades": 24, "taker_buy_quote": 6105.7752}, {"ts": 1775735940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 52632.4, "quote_volume": 8842.1433, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775736060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 62549.0, "quote_volume": 10508.232, "trades": 17, "taker_buy_quote": 6952.0416}, {"ts": 1775736120000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 16486.2, "quote_volume": 2769.4059, "trades": 9, "taker_buy_quote": 2353.7304}, {"ts": 1775736180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 277.4, "quote_volume": 46.6577, "trades": 2, "taker_buy_quote": 9.2105}, {"ts": 1775736300000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 786.3, "quote_volume": 132.6901, "trades": 2, "taker_buy_quote": 99.9973}, {"ts": 1775736360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 246.3, "quote_volume": 41.3784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 55821.1, "quote_volume": 9377.7161, "trades": 10, "taker_buy_quote": 5.1576}, {"ts": 1775736480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 27587.3, "quote_volume": 4634.6664, "trades": 10, "taker_buy_quote": 4503.3576}, {"ts": 1775736540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 29178.4, "quote_volume": 4894.1779, "trades": 10, "taker_buy_quote": 110.4264}, {"ts": 1775736600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 31641.0, "quote_volume": 5284.047, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 57595.4, "quote_volume": 9618.4977, "trades": 35, "taker_buy_quote": 5341.7279}, {"ts": 1775736780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 277.5, "quote_volume": 46.3425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 29341.8, "quote_volume": 4900.0806, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775736900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2001.8, "quote_volume": 334.3006, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 217.8, "quote_volume": 36.3726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 241.9, "quote_volume": 40.3973, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 804.9, "quote_volume": 134.7159, "trades": 3, "taker_buy_quote": 49.9968}, {"ts": 1775737200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2994.0, "quote_volume": 499.998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 459.0, "quote_volume": 76.653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 591.7, "quote_volume": 98.8139, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5337.5, "quote_volume": 891.3625, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4846.2, "quote_volume": 809.3154, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775737500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 121400.7, "quote_volume": 20395.3176, "trades": 40, "taker_buy_quote": 14391.0816}, {"ts": 1775737560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 256.2, "quote_volume": 43.0416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 21451.9, "quote_volume": 3624.9445, "trades": 21, "taker_buy_quote": 1664.2782}, {"ts": 1775737680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 103661.9, "quote_volume": 17415.1992, "trades": 25, "taker_buy_quote": 5233.956}, {"ts": 1775737740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 282.0, "quote_volume": 47.376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 860.6, "quote_volume": 145.2139, "trades": 2, "taker_buy_quote": 106.9939}, {"ts": 1775737860000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 25751.4, "quote_volume": 4325.5196, "trades": 9, "taker_buy_quote": 15.1593}, {"ts": 1775737920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3071.3, "quote_volume": 515.9784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775737980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 64.0, "quote_volume": 10.752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 37985.7, "quote_volume": 6419.5833, "trades": 10, "taker_buy_quote": 3097.7193}, {"ts": 1775738160000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1593.8, "quote_volume": 269.6191, "trades": 3, "taker_buy_quote": 45.373}, {"ts": 1775738220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 32873.5, "quote_volume": 5555.6215, "trades": 12, "taker_buy_quote": 3816.7974}, {"ts": 1775738280000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 89061.0, "quote_volume": 15052.668, "trades": 21, "taker_buy_quote": 7252.7772}, {"ts": 1775738340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1479.2, "quote_volume": 249.9848, "trades": 1, "taker_buy_quote": 249.9848}, {"ts": 1775738460000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 22490.6, "quote_volume": 3800.9114, "trades": 4, "taker_buy_quote": 3703.7533}, {"ts": 1775738640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1275.9, "quote_volume": 216.903, "trades": 2, "taker_buy_quote": 216.903}, {"ts": 1775738700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738760000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 140706.9, "quote_volume": 23911.1048, "trades": 38, "taker_buy_quote": 19587.451}, {"ts": 1775738820000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 49075.9, "quote_volume": 8286.0226, "trades": 9, "taker_buy_quote": 5.1545}, {"ts": 1775738880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 327.3, "quote_volume": 55.3137, "trades": 1, "taker_buy_quote": 55.3137}, {"ts": 1775738940000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 4989.6, "quote_volume": 843.1994, "trades": 4, "taker_buy_quote": 835.9754}, {"ts": 1775739000000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 365.2, "quote_volume": 61.7188, "trades": 3, "taker_buy_quote": 61.7188}, {"ts": 1775739360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 96.1, "quote_volume": 16.2409, "trades": 1, "taker_buy_quote": 16.2409}, {"ts": 1775739420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 25069.9, "quote_volume": 4236.8131, "trades": 11, "taker_buy_quote": 3601.9308}, {"ts": 1775739540000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 30070.3, "quote_volume": 5081.8287, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 30532.5, "quote_volume": 5120.8541, "trades": 16, "taker_buy_quote": 5.1576}, {"ts": 1775739780000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2604.7, "quote_volume": 435.4849, "trades": 2, "taker_buy_quote": 84.0}, {"ts": 1775739840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 427.4, "quote_volume": 71.3758, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 501.6, "quote_volume": 84.0052, "trades": 3, "taker_buy_quote": 39.984}, {"ts": 1775739960000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 24057.5, "quote_volume": 4042.5771, "trades": 9, "taker_buy_quote": 3922.4403}, {"ts": 1775740020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 400.4, "quote_volume": 67.2672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 740.6, "quote_volume": 124.4208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 39164.0, "quote_volume": 6579.552, "trades": 11, "taker_buy_quote": 3169.824}, {"ts": 1775740200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 216.9, "quote_volume": 36.4392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4288.5, "quote_volume": 720.468, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3305.7, "quote_volume": 555.3576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 54066.5, "quote_volume": 9083.172, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775740500000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 307.0, "quote_volume": 51.2997, "trades": 2, "taker_buy_quote": 5.1576}, {"ts": 1775740560000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 930.6, "quote_volume": 155.8379, "trades": 6, "taker_buy_quote": 71.8536}, {"ts": 1775740620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2000.0, "quote_volume": 334.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 564.8, "quote_volume": 94.3673, "trades": 3, "taker_buy_quote": 7.6776}, {"ts": 1775740740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 201.1, "quote_volume": 33.5837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1916.1, "quote_volume": 319.9887, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 234.5, "quote_volume": 39.1615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 294.7, "quote_volume": 49.2149, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 266.4, "quote_volume": 44.4888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 39094.6, "quote_volume": 6567.6893, "trades": 18, "taker_buy_quote": 6080.928}, {"ts": 1775741100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 697.4, "quote_volume": 117.1632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 228.3, "quote_volume": 38.3544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 39980.6, "quote_volume": 6716.7408, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 34154.8, "quote_volume": 5738.7076, "trades": 5, "taker_buy_quote": 5698.5942}, {"ts": 1775741340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 553.7, "quote_volume": 93.0216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4118.0, "quote_volume": 695.942, "trades": 1, "taker_buy_quote": 695.942}, {"ts": 1775741460000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 35608.2, "quote_volume": 6023.7563, "trades": 18, "taker_buy_quote": 5720.9024}, {"ts": 1775741520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 34691.9, "quote_volume": 5862.9311, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775741580000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 230.5, "quote_volume": 38.7545, "trades": 2, "taker_buy_quote": 5.1545}, {"ts": 1775741640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7593.1, "quote_volume": 1283.2339, "trades": 1, "taker_buy_quote": 1283.2339}, {"ts": 1775741700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 24949.3, "quote_volume": 4216.4317, "trades": 7, "taker_buy_quote": 4169.2976}, {"ts": 1775741760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 120571.4, "quote_volume": 20376.5666, "trades": 31, "taker_buy_quote": 9195.6787}, {"ts": 1775741820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 44062.6, "quote_volume": 7402.9101, "trades": 17, "taker_buy_quote": 109.7949}, {"ts": 1775741940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5141.1, "quote_volume": 863.7048, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775742000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 44506.7, "quote_volume": 7477.1256, "trades": 18, "taker_buy_quote": 3482.4888}, {"ts": 1775742060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 58687.1, "quote_volume": 9859.4328, "trades": 26, "taker_buy_quote": 4165.2072}, {"ts": 1775742120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 38.6, "quote_volume": 6.4848, "trades": 1, "taker_buy_quote": 6.4848}, {"ts": 1775742180000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 18649.8, "quote_volume": 3133.3337, "trades": 2, "taker_buy_quote": 3133.3337}, {"ts": 1775742240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 660.8, "quote_volume": 111.6752, "trades": 1, "taker_buy_quote": 111.6752}, {"ts": 1775742300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 172669.4, "quote_volume": 29181.1286, "trades": 51, "taker_buy_quote": 25936.6497}, {"ts": 1775742420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 184377.7, "quote_volume": 31159.8313, "trades": 25, "taker_buy_quote": 4895.8962}, {"ts": 1775742480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6983.4, "quote_volume": 1180.1946, "trades": 2, "taker_buy_quote": 1172.1333}, {"ts": 1775742540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 52991.7, "quote_volume": 8955.5973, "trades": 7, "taker_buy_quote": 6139.0771}, {"ts": 1775742600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1433.7, "quote_volume": 243.3361, "trades": 3, "taker_buy_quote": 176.936}, {"ts": 1775742660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2827.2, "quote_volume": 477.7968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 129036.9, "quote_volume": 21935.9046, "trades": 36, "taker_buy_quote": 17486.2}, {"ts": 1775742840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 24832.7, "quote_volume": 4221.559, "trades": 4, "taker_buy_quote": 4221.559}, {"ts": 1775742900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 160581.8, "quote_volume": 27138.5405, "trades": 43, "taker_buy_quote": 1324.8721}, {"ts": 1775743020000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 22758.8, "quote_volume": 3846.4072, "trades": 9, "taker_buy_quote": 3846.4072}, {"ts": 1775743080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3917.9, "quote_volume": 666.043, "trades": 4, "taker_buy_quote": 666.043}, {"ts": 1775743200000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 156148.5, "quote_volume": 26579.4198, "trades": 46, "taker_buy_quote": 22363.8325}, {"ts": 1775743260000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 503.4, "quote_volume": 85.1545, "trades": 2, "taker_buy_quote": 13.583}, {"ts": 1775743320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 246.3, "quote_volume": 41.6247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743380000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2427.9, "quote_volume": 412.2343, "trades": 4, "taker_buy_quote": 326.264}, {"ts": 1775743440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 510.5, "quote_volume": 86.2745, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743500000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1934.3, "quote_volume": 328.5545, "trades": 8, "taker_buy_quote": 281.826}, {"ts": 1775743560000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5772.2, "quote_volume": 981.2111, "trades": 2, "taker_buy_quote": 970.581}, {"ts": 1775743620000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 11571.1, "quote_volume": 1967.4073, "trades": 7, "taker_buy_quote": 1854.5153}, {"ts": 1775743680000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 66498.1, "quote_volume": 11304.4344, "trades": 15, "taker_buy_quote": 461.907}, {"ts": 1775743740000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 22271.9, "quote_volume": 3763.7514, "trades": 10, "taker_buy_quote": 215.2384}, {"ts": 1775743800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 281.0, "quote_volume": 47.208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 103114.7, "quote_volume": 17426.3843, "trades": 28, "taker_buy_quote": 7828.0293}, {"ts": 1775743920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6010.9, "quote_volume": 1015.8421, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743980000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 39153.7, "quote_volume": 6616.7765, "trades": 12, "taker_buy_quote": 42.926}, {"ts": 1775744040000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 115.8, "quote_volume": 19.5129, "trades": 2, "taker_buy_quote": 9.8865}, {"ts": 1775744100000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 929.9, "quote_volume": 156.2824, "trades": 5, "taker_buy_quote": 10.0048}, {"ts": 1775744160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 239.2, "quote_volume": 40.1856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 221.7, "quote_volume": 37.2456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 225.4, "quote_volume": 37.8672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 932.9, "quote_volume": 156.7272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 198.0, "quote_volume": 33.264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 23401.0, "quote_volume": 3954.769, "trades": 9, "taker_buy_quote": 3916.6595}, {"ts": 1775744580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 480.1, "quote_volume": 81.1369, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 23320.7, "quote_volume": 3940.9727, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2021.2, "quote_volume": 341.3308, "trades": 3, "taker_buy_quote": 298.9948}, {"ts": 1775744760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 22821.0, "quote_volume": 3833.928, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775744820000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 62775.5, "quote_volume": 10543.2382, "trades": 34, "taker_buy_quote": 3855.7074}, {"ts": 1775744880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 12780.0, "quote_volume": 2147.04, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744940000, "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 20770.0, "quote_volume": 3489.1713, "trades": 4, "taker_buy_quote": 3442.8455}, {"ts": 1775745000000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 156397.0, "quote_volume": 26429.8995, "trades": 32, "taker_buy_quote": 13893.6521}, {"ts": 1775745060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 415.5, "quote_volume": 70.2195, "trades": 1, "taker_buy_quote": 70.2195}, {"ts": 1775745120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6935.7, "quote_volume": 1165.1976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 8415.5, "quote_volume": 1413.804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2049.5, "quote_volume": 344.316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 96.0, "quote_volume": 16.128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 532.5, "quote_volume": 89.9925, "trades": 1, "taker_buy_quote": 89.9925}, {"ts": 1775745780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1207.9, "quote_volume": 203.8505, "trades": 3, "taker_buy_quote": 156.0377}, {"ts": 1775746080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2893.3, "quote_volume": 488.9677, "trades": 1, "taker_buy_quote": 488.9677}, {"ts": 1775746200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 52715.1, "quote_volume": 8908.8519, "trades": 8, "taker_buy_quote": 8908.8519}, {"ts": 1775746260000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 34061.2, "quote_volume": 5744.8609, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775746320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1570.6, "quote_volume": 265.4314, "trades": 1, "taker_buy_quote": 265.4314}, {"ts": 1775746380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 29.5, "quote_volume": 4.9855, "trades": 1, "taker_buy_quote": 4.9855}, {"ts": 1775746440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 31.3, "quote_volume": 5.2897, "trades": 1, "taker_buy_quote": 5.2897}, {"ts": 1775746560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 631.1, "quote_volume": 106.6559, "trades": 1, "taker_buy_quote": 106.6559}, {"ts": 1775746740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 49.8, "quote_volume": 8.4162, "trades": 1, "taker_buy_quote": 8.4162}, {"ts": 1775746800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 35598.6, "quote_volume": 6016.1634, "trades": 8, "taker_buy_quote": 6016.1634}, {"ts": 1775746860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 32797.2, "quote_volume": 5542.7268, "trades": 7, "taker_buy_quote": 113.3314}, {"ts": 1775746920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 670.6, "quote_volume": 113.3314, "trades": 1, "taker_buy_quote": 113.3314}, {"ts": 1775746980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 670.6, "quote_volume": 113.3314, "trades": 1, "taker_buy_quote": 113.3314}, {"ts": 1775747040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1740.7, "quote_volume": 294.1783, "trades": 1, "taker_buy_quote": 294.1783}, {"ts": 1775747340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3239.0, "quote_volume": 544.152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775747400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 58.7, "quote_volume": 9.8616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747460000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 302.4, "quote_volume": 51.1056, "trades": 3, "taker_buy_quote": 51.1056}, {"ts": 1775747520000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 989.8, "quote_volume": 166.3357, "trades": 2, "taker_buy_quote": 8.3317}, {"ts": 1775747580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 17820.3, "quote_volume": 3011.6307, "trades": 4, "taker_buy_quote": 3011.6307}, {"ts": 1775747640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 36393.9, "quote_volume": 6186.963, "trades": 22, "taker_buy_quote": 6080.934}, {"ts": 1775747700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2794.0, "quote_volume": 477.774, "trades": 2, "taker_buy_quote": 477.774}, {"ts": 1775747820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 405.1, "quote_volume": 69.2721, "trades": 1, "taker_buy_quote": 69.2721}, {"ts": 1775747940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 67432.0, "quote_volume": 11463.44, "trades": 24, "taker_buy_quote": 2960.193}, {"ts": 1775748000000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 10638.2, "quote_volume": 1810.2483, "trades": 5, "taker_buy_quote": 1810.2483}, {"ts": 1775748060000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 159536.6, "quote_volume": 27287.7934, "trades": 38, "taker_buy_quote": 18799.8835}, {"ts": 1775748120000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 140595.3, "quote_volume": 24042.9099, "trades": 42, "taker_buy_quote": 10640.5626}, {"ts": 1775748180000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2700.0, "quote_volume": 463.515, "trades": 5, "taker_buy_quote": 312.18}, {"ts": 1775748240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 50179.0, "quote_volume": 8580.609, "trades": 13, "taker_buy_quote": 4386.0816}, {"ts": 1775748360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748420000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 19057.7, "quote_volume": 3277.5716, "trades": 9, "taker_buy_quote": 3217.2428}, {"ts": 1775748480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11135.2, "quote_volume": 1915.2544, "trades": 2, "taker_buy_quote": 1915.2544}, {"ts": 1775748600000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 38949.7, "quote_volume": 6699.0484, "trades": 32, "taker_buy_quote": 3386.3876}, {"ts": 1775748660000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 94148.7, "quote_volume": 16198.3206, "trades": 36, "taker_buy_quote": 7238.531}, {"ts": 1775748720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 24415.6, "quote_volume": 4199.4832, "trades": 21, "taker_buy_quote": 3242.0108}, {"ts": 1775748780000, "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 14744.4, "quote_volume": 2550.6801, "trades": 30, "taker_buy_quote": 2508.6365}, {"ts": 1775748840000, "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 104726.7, "quote_volume": 18224.4096, "trades": 50, "taker_buy_quote": 13609.9777}, {"ts": 1775748900000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 31663.2, "quote_volume": 5508.397, "trades": 21, "taker_buy_quote": 3094.5552}, {"ts": 1775748960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 154980.2, "quote_volume": 26966.5548, "trades": 42, "taker_buy_quote": 20663.6484}, {"ts": 1775749020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 25162.8, "quote_volume": 4378.3272, "trades": 8, "taker_buy_quote": 3940.143}, {"ts": 1775749080000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 89226.3, "quote_volume": 15525.6619, "trades": 29, "taker_buy_quote": 5288.3719}, {"ts": 1775749140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 79099.7, "quote_volume": 13763.3478, "trades": 19, "taker_buy_quote": 12617.8884}, {"ts": 1775749200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 29.0, "quote_volume": 5.046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749260000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 13812.2, "quote_volume": 2408.9224, "trades": 3, "taker_buy_quote": 979.93}, {"ts": 1775749320000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 113234.4, "quote_volume": 19863.9869, "trades": 45, "taker_buy_quote": 19369.8394}, {"ts": 1775749380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 43784.2, "quote_volume": 7706.0192, "trades": 30, "taker_buy_quote": 7706.0192}, {"ts": 1775749440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 259848.3, "quote_volume": 45733.3519, "trades": 113, "taker_buy_quote": 28121.9999}, {"ts": 1775749500000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 154879.5, "quote_volume": 27309.2381, "trades": 61, "taker_buy_quote": 16710.4829}, {"ts": 1775749560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 25632.9, "quote_volume": 4487.6131, "trades": 9, "taker_buy_quote": 326.5856}, {"ts": 1775749620000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 18514.2, "quote_volume": 3238.7154, "trades": 15, "taker_buy_quote": 417.3949}, {"ts": 1775749680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 110182.7, "quote_volume": 19281.9725, "trades": 31, "taker_buy_quote": 14190.2425}, {"ts": 1775749740000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 71952.5, "quote_volume": 12589.5618, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775749800000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1100.2, "quote_volume": 191.7297, "trades": 2, "taker_buy_quote": 51.6075}, {"ts": 1775749860000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 63112.6, "quote_volume": 10980.7871, "trades": 23, "taker_buy_quote": 5.1678}, {"ts": 1775749920000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 57484.2, "quote_volume": 10003.8663, "trades": 29, "taker_buy_quote": 6017.3523}, {"ts": 1775749980000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 130500.9, "quote_volume": 22837.6201, "trades": 38, "taker_buy_quote": 18850.055}, {"ts": 1775750040000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 4894.6, "quote_volume": 861.0807, "trades": 7, "taker_buy_quote": 796.5232}, {"ts": 1775750100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 677.8, "quote_volume": 119.2928, "trades": 1, "taker_buy_quote": 119.2928}, {"ts": 1775750160000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 221770.3, "quote_volume": 38800.4461, "trades": 60, "taker_buy_quote": 8902.4075}, {"ts": 1775750220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 259512.2, "quote_volume": 45414.635, "trades": 63, "taker_buy_quote": 23718.45}, {"ts": 1775750280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750340000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 116916.1, "quote_volume": 20323.1584, "trades": 21, "taker_buy_quote": 4160.8098}, {"ts": 1775750400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 137888.6, "quote_volume": 23992.6164, "trades": 31, "taker_buy_quote": 18022.8852}, {"ts": 1775750460000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 115428.1, "quote_volume": 20084.8111, "trades": 18, "taker_buy_quote": 4001.7475}, {"ts": 1775750520000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 138528.7, "quote_volume": 24245.209, "trades": 39, "taker_buy_quote": 17966.88}, {"ts": 1775750580000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1037.6, "quote_volume": 181.0718, "trades": 4, "taker_buy_quote": 92.645}, {"ts": 1775750640000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1182.3, "quote_volume": 206.6824, "trades": 2, "taker_buy_quote": 168.385}, {"ts": 1775750700000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 77593.5, "quote_volume": 13579.1466, "trades": 15, "taker_buy_quote": 10539.8166}, {"ts": 1775750760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 75399.9, "quote_volume": 13196.687, "trades": 16, "taker_buy_quote": 4543.147}, {"ts": 1775750820000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 16688.1, "quote_volume": 2913.2808, "trades": 7, "taker_buy_quote": 1671.495}, {"ts": 1775750880000, "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 33149.2, "quote_volume": 5802.5193, "trades": 12, "taker_buy_quote": 5692.442}, {"ts": 1775750940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 80661.3, "quote_volume": 14115.7389, "trades": 24, "taker_buy_quote": 2998.6925}, {"ts": 1775751060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 29445.3, "quote_volume": 5152.9275, "trades": 7, "taker_buy_quote": 4088.8575}, {"ts": 1775751120000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1994.4, "quote_volume": 349.3112, "trades": 5, "taker_buy_quote": 51.2512}, {"ts": 1775751180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 9562.3, "quote_volume": 1679.5858, "trades": 5, "taker_buy_quote": 1088.2608}, {"ts": 1775751240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 115283.0, "quote_volume": 20174.525, "trades": 91, "taker_buy_quote": 7347.165}, {"ts": 1775751300000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1537.8, "quote_volume": 270.4165, "trades": 3, "taker_buy_quote": 229.064}, {"ts": 1775751360000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 61230.9, "quote_volume": 10775.9308, "trades": 43, "taker_buy_quote": 6315.408}, {"ts": 1775751420000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 125497.5, "quote_volume": 22086.3539, "trades": 55, "taker_buy_quote": 12458.2832}, {"ts": 1775751480000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 25093.3, "quote_volume": 4416.1959, "trades": 11, "taker_buy_quote": 214.1216}, {"ts": 1775751540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 122350.9, "quote_volume": 21411.4075, "trades": 33, "taker_buy_quote": 3200.9075}, {"ts": 1775751600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 37848.6, "quote_volume": 6622.3818, "trades": 21, "taker_buy_quote": 4676.7525}, {"ts": 1775751660000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 24789.9, "quote_volume": 4337.7939, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775751720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 114388.8, "quote_volume": 20017.2347, "trades": 43, "taker_buy_quote": 15520.82}, {"ts": 1775751780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 71854.0, "quote_volume": 12574.45, "trades": 17, "taker_buy_quote": 3535.1225}, {"ts": 1775751840000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 32543.5, "quote_volume": 5694.6421, "trades": 14, "taker_buy_quote": 3747.9575}, {"ts": 1775751900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 73620.0, "quote_volume": 12883.5, "trades": 15, "taker_buy_quote": 8676.6575}, {"ts": 1775751960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2555.2, "quote_volume": 447.16, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775752020000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 20999.9, "quote_volume": 3673.8735, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6513.8, "quote_volume": 1133.4012, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775752140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 218.9, "quote_volume": 38.0886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15336.3, "quote_volume": 2668.5162, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775752320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 29853.0, "quote_volume": 5194.422, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 80362.8, "quote_volume": 14059.1339, "trades": 21, "taker_buy_quote": 13301.1725}, {"ts": 1775752500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 35464.3, "quote_volume": 6206.2525, "trades": 13, "taker_buy_quote": 6131.5625}, {"ts": 1775752560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 36.3, "quote_volume": 6.3888, "trades": 1, "taker_buy_quote": 6.3888}, {"ts": 1775752620000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 190631.8, "quote_volume": 33444.7798, "trades": 61, "taker_buy_quote": 13554.1296}, {"ts": 1775752680000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 32208.8, "quote_volume": 5636.4768, "trades": 11, "taker_buy_quote": 5.1625}, {"ts": 1775752740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 21540.2, "quote_volume": 3747.9948, "trades": 16, "taker_buy_quote": 2079.9264}, {"ts": 1775752800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 38124.9, "quote_volume": 6633.7326, "trades": 11, "taker_buy_quote": 9.9528}, {"ts": 1775752860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2702.1, "quote_volume": 470.1654, "trades": 1, "taker_buy_quote": 470.1654}, {"ts": 1775752920000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 250.7, "quote_volume": 43.4008, "trades": 4, "taker_buy_quote": 5.1678}, {"ts": 1775752980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 349.5, "quote_volume": 60.813, "trades": 1, "taker_buy_quote": 60.813}, {"ts": 1775753040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1477.7, "quote_volume": 255.6421, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 35330.8, "quote_volume": 6147.5592, "trades": 15, "taker_buy_quote": 5232.1104}, {"ts": 1775753160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 104417.9, "quote_volume": 18168.7146, "trades": 20, "taker_buy_quote": 8580.5838}, {"ts": 1775753220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753280000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 13573.2, "quote_volume": 2348.6636, "trades": 14, "taker_buy_quote": 87.0}, {"ts": 1775753340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 60163.0, "quote_volume": 10408.199, "trades": 18, "taker_buy_quote": 4227.5318}, {"ts": 1775753400000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 34623.0, "quote_volume": 5989.8479, "trades": 11, "taker_buy_quote": 11.9886}, {"ts": 1775753460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57189.7, "quote_volume": 9893.8181, "trades": 18, "taker_buy_quote": 4432.4503}, {"ts": 1775753520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 29077.1, "quote_volume": 5030.3383, "trades": 10, "taker_buy_quote": 5030.3383}, {"ts": 1775753580000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 90489.3, "quote_volume": 15649.5476, "trades": 24, "taker_buy_quote": 7377.8445}, {"ts": 1775753640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6224.2, "quote_volume": 1070.5624, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 10332.8, "quote_volume": 1777.5096, "trades": 6, "taker_buy_quote": 46.364}, {"ts": 1775753760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 500.0, "quote_volume": 86.5, "trades": 1, "taker_buy_quote": 86.5}, {"ts": 1775753820000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 64246.1, "quote_volume": 11114.2367, "trades": 35, "taker_buy_quote": 10048.3417}, {"ts": 1775753880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 115.8, "quote_volume": 19.9176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 144897.7, "quote_volume": 24922.4044, "trades": 49, "taker_buy_quote": 8648.59}, {"ts": 1775754060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 74962.8, "quote_volume": 12893.6016, "trades": 23, "taker_buy_quote": 7970.7552}, {"ts": 1775754120000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 738.8, "quote_volume": 127.3083, "trades": 5, "taker_buy_quote": 40.6031}, {"ts": 1775754180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 903.4, "quote_volume": 155.3848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 191.6, "quote_volume": 32.9552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 67381.3, "quote_volume": 11588.1659, "trades": 34, "taker_buy_quote": 4008.3087}, {"ts": 1775754360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2091.9, "quote_volume": 361.8987, "trades": 3, "taker_buy_quote": 361.8987}, {"ts": 1775754420000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1574.6, "quote_volume": 271.9806, "trades": 3, "taker_buy_quote": 198.8462}, {"ts": 1775754480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 205.0, "quote_volume": 35.26, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754600000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 410.1, "quote_volume": 70.7345, "trades": 2, "taker_buy_quote": 34.1329}, {"ts": 1775754660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3910.1, "quote_volume": 672.5372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3000.0, "quote_volume": 519.0, "trades": 1, "taker_buy_quote": 519.0}, {"ts": 1775754780000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 419.4, "quote_volume": 72.2813, "trades": 2, "taker_buy_quote": 24.9985}, {"ts": 1775754840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 274.5, "quote_volume": 47.214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1902.8, "quote_volume": 327.3683, "trades": 5, "taker_buy_quote": 14.9991}, {"ts": 1775754960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 451.2, "quote_volume": 77.6064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 55166.6, "quote_volume": 9543.8218, "trades": 18, "taker_buy_quote": 8892.3384}, {"ts": 1775755080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6164.7, "quote_volume": 1066.4931, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 41744.4, "quote_volume": 7221.5372, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 86.7, "quote_volume": 14.9991, "trades": 1, "taker_buy_quote": 14.9991}, {"ts": 1775755260000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 296.3, "quote_volume": 51.001, "trades": 2, "taker_buy_quote": 6.4702}, {"ts": 1775755320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 196.5, "quote_volume": 33.798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7859.9, "quote_volume": 1351.9028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775755440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 60454.5, "quote_volume": 10398.174, "trades": 16, "taker_buy_quote": 4402.4948}, {"ts": 1775755560000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 21034.7, "quote_volume": 3617.7815, "trades": 5, "taker_buy_quote": 5.16}, {"ts": 1775755620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1077.3, "quote_volume": 184.2183, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 535.3, "quote_volume": 91.6235, "trades": 3, "taker_buy_quote": 14.9984}, {"ts": 1775755740000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 954.7, "quote_volume": 163.8964, "trades": 5, "taker_buy_quote": 110.5444}, {"ts": 1775755800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 442.1, "quote_volume": 75.5991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 503.2, "quote_volume": 86.5504, "trades": 2, "taker_buy_quote": 86.5504}, {"ts": 1775755920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 35104.9, "quote_volume": 6038.0428, "trades": 9, "taker_buy_quote": 6038.0428}, {"ts": 1775756160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 26576.0, "quote_volume": 4597.648, "trades": 44, "taker_buy_quote": 4587.6832}, {"ts": 1775756220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 94456.2, "quote_volume": 16340.9226, "trades": 25, "taker_buy_quote": 10935.7798}, {"ts": 1775756280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 53892.4, "quote_volume": 9323.3852, "trades": 12, "taker_buy_quote": 3592.6045}, {"ts": 1775756400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 21047.1, "quote_volume": 3641.1483, "trades": 3, "taker_buy_quote": 209.9182}, {"ts": 1775756460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2893.7, "quote_volume": 500.6101, "trades": 1, "taker_buy_quote": 500.6101}, {"ts": 1775756580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 88702.9, "quote_volume": 15345.6017, "trades": 33, "taker_buy_quote": 10899.8823}, {"ts": 1775756640000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 88344.4, "quote_volume": 15285.8375, "trades": 20, "taker_buy_quote": 6538.352}, {"ts": 1775756700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1557.3, "quote_volume": 269.4129, "trades": 3, "taker_buy_quote": 269.4129}, {"ts": 1775756760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 24542.6, "quote_volume": 4245.8698, "trades": 6, "taker_buy_quote": 4106.5529}, {"ts": 1775756820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 100818.3, "quote_volume": 17441.5659, "trades": 19, "taker_buy_quote": 10226.6874}, {"ts": 1775756880000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 59037.7, "quote_volume": 10216.1759, "trades": 11, "taker_buy_quote": 6344.8338}, {"ts": 1775756940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 11280.6, "quote_volume": 1951.5438, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 48998.3, "quote_volume": 8477.7112, "trades": 16, "taker_buy_quote": 3897.0691}, {"ts": 1775757120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 42.6, "quote_volume": 7.3698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8546.3, "quote_volume": 1478.5099, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775757240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 100145.7, "quote_volume": 17325.2061, "trades": 16, "taker_buy_quote": 9292.9718}, {"ts": 1775757300000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 43966.5, "quote_volume": 7562.2981, "trades": 8, "taker_buy_quote": 10.3973}, {"ts": 1775757360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57891.2, "quote_volume": 9957.2864, "trades": 30, "taker_buy_quote": 3680.542}, {"ts": 1775757600000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 92719.8, "quote_volume": 15947.7461, "trades": 43, "taker_buy_quote": 7909.42}, {"ts": 1775757660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 343.0, "quote_volume": 58.653, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757720000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 302805.9, "quote_volume": 51777.9597, "trades": 82, "taker_buy_quote": 13260.5982}, {"ts": 1775757780000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 25086.2, "quote_volume": 4289.5263, "trades": 10, "taker_buy_quote": 5.1642}, {"ts": 1775757840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 210.1, "quote_volume": 35.717, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757900000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 777.6, "quote_volume": 132.692, "trades": 2, "taker_buy_quote": 85.5}, {"ts": 1775757960000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 47070.9, "quote_volume": 8049.5239, "trades": 14, "taker_buy_quote": 8004.8587}, {"ts": 1775758020000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 167224.5, "quote_volume": 28595.2116, "trades": 74, "taker_buy_quote": 15320.4543}, {"ts": 1775758080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 422.3, "quote_volume": 71.791, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775758140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 365.3, "quote_volume": 62.101, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 241.1, "quote_volume": 40.987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7568.7, "quote_volume": 1286.679, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775758380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 534.9, "quote_volume": 90.933, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 436.2, "quote_volume": 74.154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 162.9, "quote_volume": 27.8559, "trades": 1, "taker_buy_quote": 27.8559}, {"ts": 1775758560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 201.5, "quote_volume": 34.255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 481.8, "quote_volume": 81.906, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 87586.8, "quote_volume": 14977.0213, "trades": 31, "taker_buy_quote": 8518.1598}, {"ts": 1775758740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 275.7, "quote_volume": 46.869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 458.4, "quote_volume": 77.928, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1345.4, "quote_volume": 229.8513, "trades": 2, "taker_buy_quote": 193.7943}, {"ts": 1775758980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1101.7, "quote_volume": 187.289, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759040000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 41584.0, "quote_volume": 7110.6494, "trades": 11, "taker_buy_quote": 6420.4515}, {"ts": 1775759100000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1829.8, "quote_volume": 312.9539, "trades": 5, "taker_buy_quote": 9.9932}, {"ts": 1775759160000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 389.8, "quote_volume": 66.8189, "trades": 3, "taker_buy_quote": 28.0532}, {"ts": 1775759220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 270.5, "quote_volume": 46.2555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 43242.7, "quote_volume": 7441.5295, "trades": 44, "taker_buy_quote": 7434.2791}, {"ts": 1775759340000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 52018.7, "quote_volume": 9000.3825, "trades": 25, "taker_buy_quote": 5056.7052}, {"ts": 1775759400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 90789.7, "quote_volume": 15706.6181, "trades": 21, "taker_buy_quote": 5393.7421}, {"ts": 1775759460000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 38499.8, "quote_volume": 6660.4998, "trades": 12, "taker_buy_quote": 6317.1294}, {"ts": 1775759520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 73.4, "quote_volume": 12.7716, "trades": 1, "taker_buy_quote": 12.7716}, {"ts": 1775759580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 473.3, "quote_volume": 81.8809, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1246.0, "quote_volume": 215.558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 77070.8, "quote_volume": 13410.3192, "trades": 27, "taker_buy_quote": 13410.3192}, {"ts": 1775759760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1469.2, "quote_volume": 255.6408, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 51827.9, "quote_volume": 9018.0546, "trades": 15, "taker_buy_quote": 2798.0766}, {"ts": 1775759880000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 80229.3, "quote_volume": 14010.6332, "trades": 23, "taker_buy_quote": 10637.6606}, {"ts": 1775759940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3692.7, "quote_volume": 646.2225, "trades": 3, "taker_buy_quote": 646.2225}, {"ts": 1775760000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5843.9, "quote_volume": 1022.6825, "trades": 2, "taker_buy_quote": 1022.6825}, {"ts": 1775760120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 40.0, "quote_volume": 6.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 172.4, "quote_volume": 29.9976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7058.5, "quote_volume": 1228.179, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 60606.6, "quote_volume": 10606.2709, "trades": 16, "taker_buy_quote": 5434.5834}, {"ts": 1775760420000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 24740.3, "quote_volume": 4328.1808, "trades": 10, "taker_buy_quote": 365.2425}, {"ts": 1775760480000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1289.7, "quote_volume": 224.6975, "trades": 3, "taker_buy_quote": 50.6975}, {"ts": 1775760540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1026.5, "quote_volume": 178.611, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761020000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 77419.0, "quote_volume": 13548.1619, "trades": 9, "taker_buy_quote": 8654.7475}, {"ts": 1775761080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5660.3, "quote_volume": 996.2128, "trades": 4, "taker_buy_quote": 996.2128}, {"ts": 1775761140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1736.6, "quote_volume": 305.6416, "trades": 2, "taker_buy_quote": 305.6416}, {"ts": 1775761200000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 182987.3, "quote_volume": 32018.0989, "trades": 131, "taker_buy_quote": 12409.9325}, {"ts": 1775761260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 69324.5, "quote_volume": 12131.7875, "trades": 13, "taker_buy_quote": 7229.8975}, {"ts": 1775761320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2250.5, "quote_volume": 393.8375, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775761380000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 567.6, "quote_volume": 99.4569, "trades": 3, "taker_buy_quote": 22.3344}, {"ts": 1775761440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 229.8, "quote_volume": 40.215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 823.3, "quote_volume": 144.6468, "trades": 2, "taker_buy_quote": 100.1968}, {"ts": 1775761560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 338.0, "quote_volume": 59.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 279.1, "quote_volume": 48.8425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1096.9, "quote_volume": 191.9575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 212.5, "quote_volume": 37.1875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 583.2, "quote_volume": 102.06, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2281.1, "quote_volume": 401.4736, "trades": 1, "taker_buy_quote": 401.4736}, {"ts": 1775761920000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 139682.9, "quote_volume": 24450.4231, "trades": 71, "taker_buy_quote": 12878.6006}, {"ts": 1775761980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 27324.7, "quote_volume": 4781.5601, "trades": 7, "taker_buy_quote": 5.1625}, {"ts": 1775762040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 229.6, "quote_volume": 39.9504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5959.8, "quote_volume": 1037.0052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762220000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 6877.8, "quote_volume": 1203.4011, "trades": 3, "taker_buy_quote": 1166.1825}, {"ts": 1775762280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 34376.3, "quote_volume": 6015.6633, "trades": 21, "taker_buy_quote": 5865.5625}, {"ts": 1775762340000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 805.0, "quote_volume": 141.4421, "trades": 2, "taker_buy_quote": 99.8096}, {"ts": 1775762400000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 346.7, "quote_volume": 60.8139, "trades": 2, "taker_buy_quote": 24.8864}, {"ts": 1775762460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1250.3, "quote_volume": 218.8025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 233.4, "quote_volume": 40.845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 38966.7, "quote_volume": 6857.4863, "trades": 9, "taker_buy_quote": 6743.2288}, {"ts": 1775762640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 237.4, "quote_volume": 41.545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 206.2, "quote_volume": 36.085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 887.1, "quote_volume": 155.2425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775762820000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 9843.8, "quote_volume": 1732.0749, "trades": 14, "taker_buy_quote": 1656.1424}, {"ts": 1775762880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 270.4, "quote_volume": 47.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 64627.1, "quote_volume": 11374.3696, "trades": 26, "taker_buy_quote": 5745.9952}, {"ts": 1775763060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763120000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 55185.3, "quote_volume": 9767.6097, "trades": 19, "taker_buy_quote": 9734.4513}, {"ts": 1775763180000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 40447.6, "quote_volume": 7158.1769, "trades": 26, "taker_buy_quote": 341.5569}, {"ts": 1775763240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 300.0, "quote_volume": 52.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 87023.5, "quote_volume": 15403.1595, "trades": 19, "taker_buy_quote": 3580.7985}, {"ts": 1775763480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 41.2, "quote_volume": 7.2512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763540000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 26282.4, "quote_volume": 4626.0303, "trades": 31, "taker_buy_quote": 2606.5535}, {"ts": 1775763600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 78505.9, "quote_volume": 13816.2717, "trades": 23, "taker_buy_quote": 4744.0782}, {"ts": 1775763840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7928.2, "quote_volume": 1395.3632, "trades": 5, "taker_buy_quote": 1395.3632}, {"ts": 1775763960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 36.0, "quote_volume": 6.336, "trades": 1, "taker_buy_quote": 6.336}, {"ts": 1775764020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2111.6, "quote_volume": 371.581, "trades": 4, "taker_buy_quote": 360.976}, {"ts": 1775764080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2830.6, "quote_volume": 498.1856, "trades": 2, "taker_buy_quote": 498.1856}, {"ts": 1775764140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 613.6, "quote_volume": 107.9936, "trades": 2, "taker_buy_quote": 107.9936}, {"ts": 1775764200000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 40295.3, "quote_volume": 7051.2089, "trades": 29, "taker_buy_quote": 451.8368}, {"ts": 1775764260000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 172658.5, "quote_volume": 30227.3566, "trades": 59, "taker_buy_quote": 20489.3241}, {"ts": 1775764320000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 18731.2, "quote_volume": 3276.444, "trades": 7, "taker_buy_quote": 119.0175}, {"ts": 1775764380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1663.2, "quote_volume": 291.06, "trades": 3, "taker_buy_quote": 291.06}, {"ts": 1775764440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2088.3, "quote_volume": 365.4525, "trades": 4, "taker_buy_quote": 365.4525}, {"ts": 1775764500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1071.3, "quote_volume": 187.4775, "trades": 1, "taker_buy_quote": 187.4775}, {"ts": 1775764560000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 4868.8, "quote_volume": 847.6712, "trades": 3, "taker_buy_quote": 87.5}, {"ts": 1775764620000, "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 58294.7, "quote_volume": 10148.8375, "trades": 26, "taker_buy_quote": 5188.1864}, {"ts": 1775764680000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 21897.6, "quote_volume": 3813.0574, "trades": 16, "taker_buy_quote": 932.1916}, {"ts": 1775764740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 115631.7, "quote_volume": 20228.9158, "trades": 56, "taker_buy_quote": 13924.2154}, {"ts": 1775764860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 78183.4, "quote_volume": 13603.9116, "trades": 14, "taker_buy_quote": 4172.7636}, {"ts": 1775764920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3334.4, "quote_volume": 580.1856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 110316.6, "quote_volume": 19306.9286, "trades": 52, "taker_buy_quote": 16009.9986}, {"ts": 1775765040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 25538.4, "quote_volume": 4469.22, "trades": 8, "taker_buy_quote": 949.7075}, {"ts": 1775765100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 75.4, "quote_volume": 13.1491, "trades": 2, "taker_buy_quote": 5.1625}, {"ts": 1775765160000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 62214.4, "quote_volume": 10896.1736, "trades": 22, "taker_buy_quote": 7810.4511}, {"ts": 1775765220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 158.3, "quote_volume": 27.8608, "trades": 1, "taker_buy_quote": 27.8608}, {"ts": 1775765280000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 176524.2, "quote_volume": 30896.082, "trades": 57, "taker_buy_quote": 10100.1886}, {"ts": 1775765340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 400.4, "quote_volume": 70.07, "trades": 1, "taker_buy_quote": 70.07}, {"ts": 1775765400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 23284.9, "quote_volume": 4074.8575, "trades": 15, "taker_buy_quote": 3613.2425}, {"ts": 1775765460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70474.6, "quote_volume": 12403.5296, "trades": 32, "taker_buy_quote": 12265.0176}, {"ts": 1775765520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2870.8, "quote_volume": 505.934, "trades": 3, "taker_buy_quote": 119.1564}, {"ts": 1775765640000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1793.9, "quote_volume": 316.3484, "trades": 3, "taker_buy_quote": 110.094}, {"ts": 1775765700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 673.2, "quote_volume": 119.1564, "trades": 2, "taker_buy_quote": 119.1564}, {"ts": 1775765820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 9557.2, "quote_volume": 1691.8481, "trades": 20, "taker_buy_quote": 1485.9617}, {"ts": 1775765880000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 5663.5, "quote_volume": 1007.9554, "trades": 5, "taker_buy_quote": 981.8302}, {"ts": 1775765940000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 258.0, "quote_volume": 45.7971, "trades": 2, "taker_buy_quote": 23.3358}, {"ts": 1775766000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 617.0, "quote_volume": 109.4898, "trades": 2, "taker_buy_quote": 49.9824}, {"ts": 1775766060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 29220.8, "quote_volume": 5201.3024, "trades": 27, "taker_buy_quote": 4528.7828}, {"ts": 1775766120000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 77354.9, "quote_volume": 13777.1706, "trades": 31, "taker_buy_quote": 4572.221}, {"ts": 1775766180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30474.1, "quote_volume": 5424.3898, "trades": 7, "taker_buy_quote": 1732.1536}, {"ts": 1775766240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 116.1, "quote_volume": 20.5787, "trades": 2, "taker_buy_quote": 5.162}, {"ts": 1775766300000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 85873.8, "quote_volume": 15285.1127, "trades": 20, "taker_buy_quote": 9332.54}, {"ts": 1775766360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10459.2, "quote_volume": 1861.7376, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33936.5, "quote_volume": 6040.697, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766540000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 901.2, "quote_volume": 160.0741, "trades": 3, "taker_buy_quote": 99.9826}, {"ts": 1775766600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61421.6, "quote_volume": 10933.0448, "trades": 15, "taker_buy_quote": 6343.8666}, {"ts": 1775766660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16562.8, "quote_volume": 2948.1784, "trades": 8, "taker_buy_quote": 2948.1784}, {"ts": 1775766780000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 140374.0, "quote_volume": 24989.397, "trades": 35, "taker_buy_quote": 5883.6424}, {"ts": 1775766840000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 59585.5, "quote_volume": 10606.2191, "trades": 16, "taker_buy_quote": 3978.7152}, {"ts": 1775766900000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 816.9, "quote_volume": 145.3082, "trades": 2, "taker_buy_quote": 127.6082}, {"ts": 1775766960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 612.3, "quote_volume": 108.9894, "trades": 2, "taker_buy_quote": 108.9894}, {"ts": 1775767140000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 15607.8, "quote_volume": 2762.9806, "trades": 18, "taker_buy_quote": 71.2}, {"ts": 1775767200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11040.1, "quote_volume": 1954.0977, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20530.1, "quote_volume": 3633.8277, "trades": 7, "taker_buy_quote": 79.5261}, {"ts": 1775767320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 974.1, "quote_volume": 172.4157, "trades": 1, "taker_buy_quote": 172.4157}, {"ts": 1775767380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1469.2, "quote_volume": 258.9253, "trades": 5, "taker_buy_quote": 61.2597}, {"ts": 1775767500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7202.2, "quote_volume": 1267.5872, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775767560000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 19949.1, "quote_volume": 3516.7886, "trades": 18, "taker_buy_quote": 1017.219}, {"ts": 1775767620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49562.3, "quote_volume": 8722.9648, "trades": 10, "taker_buy_quote": 8589.064}, {"ts": 1775767680000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 79225.1, "quote_volume": 14022.5228, "trades": 20, "taker_buy_quote": 13966.2204}, {"ts": 1775767740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51319.5, "quote_volume": 9083.5515, "trades": 22, "taker_buy_quote": 2684.5944}, {"ts": 1775767800000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 66792.8, "quote_volume": 11817.1584, "trades": 22, "taker_buy_quote": 423.7734}, {"ts": 1775767860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5730.7, "quote_volume": 1014.3339, "trades": 13, "taker_buy_quote": 1014.3339}, {"ts": 1775767920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33.9, "quote_volume": 5.9664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55.8, "quote_volume": 9.8766, "trades": 1, "taker_buy_quote": 9.8766}, {"ts": 1775768100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.8, "quote_volume": 50.1248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42.5, "quote_volume": 7.5225, "trades": 1, "taker_buy_quote": 7.5225}, {"ts": 1775768340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 230.7, "quote_volume": 40.7967, "trades": 2, "taker_buy_quote": 34.2495}, {"ts": 1775768400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.4, "quote_volume": 49.9848, "trades": 1, "taker_buy_quote": 49.9848}, {"ts": 1775768460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 899.2, "quote_volume": 158.32, "trades": 4, "taker_buy_quote": 10.7616}, {"ts": 1775768580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 221.7, "quote_volume": 39.0192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768640000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 437.6, "quote_volume": 77.1866, "trades": 3, "taker_buy_quote": 29.913}, {"ts": 1775768700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 503.9, "quote_volume": 88.6864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768820000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 629.5, "quote_volume": 111.1212, "trades": 3, "taker_buy_quote": 58.2684}, {"ts": 1775768880000, "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 38573.3, "quote_volume": 6788.6863, "trades": 21, "taker_buy_quote": 2173.4665}, {"ts": 1775768940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 48394.5, "quote_volume": 8517.432, "trades": 18, "taker_buy_quote": 6505.7872}, {"ts": 1775769000000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2350.1, "quote_volume": 411.7817, "trades": 5, "taker_buy_quote": 90.4992}, {"ts": 1775769060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 740.0, "quote_volume": 130.0, "trades": 2, "taker_buy_quote": 88.0}, {"ts": 1775769120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3250.4, "quote_volume": 568.82, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775769180000, "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 133151.5, "quote_volume": 23438.5859, "trades": 45, "taker_buy_quote": 12456.8394}, {"ts": 1775769240000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 21477.9, "quote_volume": 3779.4671, "trades": 8, "taker_buy_quote": 45.144}, {"ts": 1775769300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 607.3, "quote_volume": 106.2775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 717.4, "quote_volume": 125.545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 285.7, "quote_volume": 50.2832, "trades": 1, "taker_buy_quote": 50.2832}, {"ts": 1775769480000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 78052.3, "quote_volume": 13738.8966, "trades": 26, "taker_buy_quote": 13641.3046}, {"ts": 1775769540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 206.6, "quote_volume": 36.3616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 382.6, "quote_volume": 67.4788, "trades": 2, "taker_buy_quote": 24.9924}, {"ts": 1775769660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 980.4, "quote_volume": 172.5504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2470.8, "quote_volume": 434.8608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 469.2, "quote_volume": 82.5792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 249.8, "quote_volume": 43.9648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 78937.4, "quote_volume": 13893.3666, "trades": 31, "taker_buy_quote": 4243.9906}, {"ts": 1775770020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1850.0, "quote_volume": 325.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 9586.5, "quote_volume": 1687.0323, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775770140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 29.3, "quote_volume": 5.1568, "trades": 1, "taker_buy_quote": 5.1568}, {"ts": 1775770200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 499.4, "quote_volume": 87.395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.4, "quote_volume": 49.945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 944.7, "quote_volume": 165.3225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5747.0, "quote_volume": 1005.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1889.8, "quote_volume": 330.715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 161.2, "quote_volume": 28.3712, "trades": 2, "taker_buy_quote": 28.3712}, {"ts": 1775770620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 75.2, "quote_volume": 13.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 61658.8, "quote_volume": 10851.9488, "trades": 16, "taker_buy_quote": 10851.9488}, {"ts": 1775770740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 90.5, "quote_volume": 16.0185, "trades": 1, "taker_buy_quote": 16.0185}, {"ts": 1775770860000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6860.8, "quote_volume": 1214.3301, "trades": 3, "taker_buy_quote": 1208.7861}, {"ts": 1775770920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 622.5, "quote_volume": 110.1825, "trades": 2, "taker_buy_quote": 110.1825}, {"ts": 1775771040000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 7999.0, "quote_volume": 1410.0293, "trades": 4, "taker_buy_quote": 390.3381}, {"ts": 1775771100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31.9, "quote_volume": 5.6463, "trades": 1, "taker_buy_quote": 5.6463}, {"ts": 1775771220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1137.1, "quote_volume": 200.1296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42.5, "quote_volume": 7.5225, "trades": 1, "taker_buy_quote": 7.5225}, {"ts": 1775771340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 48925.7, "quote_volume": 8610.9232, "trades": 14, "taker_buy_quote": 336.776}, {"ts": 1775771460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 51.2, "quote_volume": 9.0112, "trades": 1, "taker_buy_quote": 9.0112}, {"ts": 1775771520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.7, "quote_volume": 7.5152, "trades": 1, "taker_buy_quote": 7.5152}, {"ts": 1775771580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 122312.3, "quote_volume": 21404.6525, "trades": 43, "taker_buy_quote": 4945.8325}, {"ts": 1775771640000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 4715.2, "quote_volume": 824.903, "trades": 9, "taker_buy_quote": 5.985}, {"ts": 1775771700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 30182.9, "quote_volume": 5282.0075, "trades": 9, "taker_buy_quote": 5282.0075}, {"ts": 1775771760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12459.6, "quote_volume": 2180.43, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1224.5, "quote_volume": 214.2875, "trades": 2, "taker_buy_quote": 214.2875}, {"ts": 1775771880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 30.0, "quote_volume": 5.25, "trades": 1, "taker_buy_quote": 5.25}, {"ts": 1775771940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 46272.1, "quote_volume": 8098.2278, "trades": 12, "taker_buy_quote": 4442.3028}, {"ts": 1775772060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 54684.1, "quote_volume": 9569.7175, "trades": 16, "taker_buy_quote": 3450.1075}, {"ts": 1775772120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20036.7, "quote_volume": 3506.4225, "trades": 4, "taker_buy_quote": 3230.395}, {"ts": 1775772180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.4, "quote_volume": 17.6704, "trades": 1, "taker_buy_quote": 17.6704}, {"ts": 1775772240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 203.9, "quote_volume": 35.8864, "trades": 1, "taker_buy_quote": 35.8864}, {"ts": 1775772300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 280.5, "quote_volume": 49.0875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 118.4, "quote_volume": 20.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772420000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 697.8, "quote_volume": 122.7197, "trades": 2, "taker_buy_quote": 106.4272}, {"ts": 1775772480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.5, "quote_volume": 87.5875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 752.2, "quote_volume": 131.635, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775772660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 592.7, "quote_volume": 103.7509, "trades": 2, "taker_buy_quote": 4.9984}, {"ts": 1775772720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.7, "quote_volume": 49.9975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 89.9, "quote_volume": 15.7325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773020000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 45476.4, "quote_volume": 8003.8891, "trades": 13, "taker_buy_quote": 7902.5131}, {"ts": 1775773080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 553.3, "quote_volume": 97.9341, "trades": 3, "taker_buy_quote": 97.9341}, {"ts": 1775773140000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 58.5, "quote_volume": 10.3242, "trades": 2, "taker_buy_quote": 4.9914}, {"ts": 1775773200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1192.0, "quote_volume": 210.984, "trades": 1, "taker_buy_quote": 210.984}, {"ts": 1775773260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39.2, "quote_volume": 6.8992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 294.0, "quote_volume": 52.038, "trades": 2, "taker_buy_quote": 52.038}, {"ts": 1775773440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6004.7, "quote_volume": 1062.8319, "trades": 18, "taker_buy_quote": 994.1205}, {"ts": 1775773500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1400.0, "quote_volume": 247.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 52.5, "quote_volume": 9.345, "trades": 1, "taker_buy_quote": 9.345}, {"ts": 1775773620000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 42752.3, "quote_volume": 7609.8469, "trades": 25, "taker_buy_quote": 1927.1704}, {"ts": 1775773680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 71085.3, "quote_volume": 12653.1834, "trades": 19, "taker_buy_quote": 4811.785}, {"ts": 1775773740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61.4, "quote_volume": 10.9292, "trades": 1, "taker_buy_quote": 10.9292}, {"ts": 1775773800000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 25228.0, "quote_volume": 4464.829, "trades": 10, "taker_buy_quote": 11.9652}, {"ts": 1775773860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3362.4, "quote_volume": 595.1448, "trades": 1, "taker_buy_quote": 595.1448}, {"ts": 1775773980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 40625.6, "quote_volume": 7190.7312, "trades": 13, "taker_buy_quote": 5612.8824}, {"ts": 1775774100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 57.8, "quote_volume": 10.1728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26642.2, "quote_volume": 4715.6694, "trades": 13, "taker_buy_quote": 4192.5105}, {"ts": 1775774220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10625.5, "quote_volume": 1880.7135, "trades": 13, "taker_buy_quote": 1458.4623}, {"ts": 1775774280000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 12919.2, "quote_volume": 2289.6189, "trades": 10, "taker_buy_quote": 2283.3531}, {"ts": 1775774340000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 73529.8, "quote_volume": 13015.7178, "trades": 26, "taker_buy_quote": 6868.3211}, {"ts": 1775774400000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 22184.1, "quote_volume": 3925.7804, "trades": 8, "taker_buy_quote": 5.1684}, {"ts": 1775774460000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 352.9, "quote_volume": 62.1919, "trades": 2, "taker_buy_quote": 14.4255}, {"ts": 1775774520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 122.4, "quote_volume": 21.5424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15327.7, "quote_volume": 2713.0029, "trades": 13, "taker_buy_quote": 2713.0029}, {"ts": 1775774640000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 29860.5, "quote_volume": 5285.2265, "trades": 12, "taker_buy_quote": 5192.2065}, {"ts": 1775774700000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 50525.8, "quote_volume": 8943.2218, "trades": 13, "taker_buy_quote": 4174.594}, {"ts": 1775774760000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 64889.5, "quote_volume": 11490.1537, "trades": 14, "taker_buy_quote": 4065.6763}, {"ts": 1775774820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 44075.5, "quote_volume": 7801.3635, "trades": 10, "taker_buy_quote": 2506.0191}, {"ts": 1775774880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.0, "quote_volume": 88.5, "trades": 1, "taker_buy_quote": 88.5}, {"ts": 1775774940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2180.3, "quote_volume": 385.468, "trades": 3, "taker_buy_quote": 307.1304}, {"ts": 1775775000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 219.6, "quote_volume": 38.6496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 71097.2, "quote_volume": 12513.1072, "trades": 25, "taker_buy_quote": 3790.5472}, {"ts": 1775775240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4725.6, "quote_volume": 835.3702, "trades": 2, "taker_buy_quote": 648.6342}, {"ts": 1775775360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2895.0, "quote_volume": 509.52, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 64.7, "quote_volume": 11.4519, "trades": 1, "taker_buy_quote": 11.4519}, {"ts": 1775775480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 35.4, "quote_volume": 6.2304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 400.0, "quote_volume": 70.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775720000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 31757.3, "quote_volume": 5587.4211, "trades": 17, "taker_buy_quote": 5.1568}, {"ts": 1775775780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3529.7, "quote_volume": 617.6975, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3694.1, "quote_volume": 646.4675, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775775900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 281.5, "quote_volume": 49.2625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 64.6, "quote_volume": 11.305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 63.2, "quote_volume": 11.06, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 26960.0, "quote_volume": 4718.2135, "trades": 20, "taker_buy_quote": 687.3335}, {"ts": 1775776320000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 67647.1, "quote_volume": 11834.3028, "trades": 38, "taker_buy_quote": 10016.369}, {"ts": 1775776380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 19815.1, "quote_volume": 3467.6425, "trades": 8, "taker_buy_quote": 140.9275}, {"ts": 1775776440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776560000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 25832.7, "quote_volume": 4497.795, "trades": 19, "taker_buy_quote": 1008.7818}, {"ts": 1775776620000, "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 112492.1, "quote_volume": 19685.7182, "trades": 29, "taker_buy_quote": 15741.88}, {"ts": 1775776680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30.0, "quote_volume": 5.28, "trades": 1, "taker_buy_quote": 5.28}, {"ts": 1775776740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 429.1, "quote_volume": 75.5216, "trades": 2, "taker_buy_quote": 75.5216}, {"ts": 1775776800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 58.1, "quote_volume": 10.1675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 503.5, "quote_volume": 88.1125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 24527.7, "quote_volume": 4292.3475, "trades": 13, "taker_buy_quote": 1696.66}, {"ts": 1775777040000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 2284.3, "quote_volume": 399.6984, "trades": 6, "taker_buy_quote": 390.285}, {"ts": 1775777100000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 31313.1, "quote_volume": 5480.517, "trades": 9, "taker_buy_quote": 1850.457}, {"ts": 1775777160000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 27549.6, "quote_volume": 4823.398, "trades": 9, "taker_buy_quote": 4673.7555}, {"ts": 1775777220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1275.2, "quote_volume": 224.4352, "trades": 2, "taker_buy_quote": 224.4352}, {"ts": 1775777280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 50775.6, "quote_volume": 8885.73, "trades": 10, "taker_buy_quote": 327.495}, {"ts": 1775777340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1176.0, "quote_volume": 205.8, "trades": 2, "taker_buy_quote": 205.8}, {"ts": 1775777400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1220.1, "quote_volume": 213.5175, "trades": 2, "taker_buy_quote": 213.5175}, {"ts": 1775777460000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 87361.5, "quote_volume": 15208.053, "trades": 33, "taker_buy_quote": 5065.68}, {"ts": 1775777520000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2340.1, "quote_volume": 408.4554, "trades": 3, "taker_buy_quote": 223.65}, {"ts": 1775777580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2386.8, "quote_volume": 417.69, "trades": 3, "taker_buy_quote": 417.69}, {"ts": 1775777640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1383.4, "quote_volume": 242.095, "trades": 2, "taker_buy_quote": 242.095}, {"ts": 1775777700000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 44521.1, "quote_volume": 7754.4192, "trades": 15, "taker_buy_quote": 1355.865}, {"ts": 1775777760000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 38541.9, "quote_volume": 6708.0592, "trades": 6, "taker_buy_quote": 309.505}, {"ts": 1775777820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2139.0, "quote_volume": 374.325, "trades": 5, "taker_buy_quote": 374.325}, {"ts": 1775777880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 886.7, "quote_volume": 155.1725, "trades": 2, "taker_buy_quote": 155.1725}, {"ts": 1775777940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1730.3, "quote_volume": 302.8025, "trades": 5, "taker_buy_quote": 302.8025}, {"ts": 1775778000000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2189.1, "quote_volume": 382.5425, "trades": 5, "taker_buy_quote": 286.8425}, {"ts": 1775778060000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1493.5, "quote_volume": 261.2763, "trades": 3, "taker_buy_quote": 246.2775}, {"ts": 1775778120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1541.8, "quote_volume": 269.815, "trades": 2, "taker_buy_quote": 269.815}, {"ts": 1775778180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2140.1, "quote_volume": 374.5175, "trades": 3, "taker_buy_quote": 374.5175}, {"ts": 1775778240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1355.5, "quote_volume": 237.2125, "trades": 3, "taker_buy_quote": 237.2125}, {"ts": 1775778300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1151.1, "quote_volume": 201.4425, "trades": 1, "taker_buy_quote": 201.4425}, {"ts": 1775778360000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 130697.5, "quote_volume": 22741.5509, "trades": 40, "taker_buy_quote": 12807.5603}, {"ts": 1775778420000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 33513.2, "quote_volume": 5830.7349, "trades": 15, "taker_buy_quote": 11.1534}, {"ts": 1775778480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 42058.6, "quote_volume": 7318.1964, "trades": 13, "taker_buy_quote": 7252.7898}, {"ts": 1775778720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 17765.9, "quote_volume": 3091.2666, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 805.3, "quote_volume": 140.1222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4999.4, "quote_volume": 869.8956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775778900000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 4587.8, "quote_volume": 800.2882, "trades": 7, "taker_buy_quote": 351.925}, {"ts": 1775778960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3966.6, "quote_volume": 690.2316, "trades": 3, "taker_buy_quote": 7.56}, {"ts": 1775779080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.4, "quote_volume": 99.995, "trades": 1, "taker_buy_quote": 99.995}, {"ts": 1775779140000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 32742.6, "quote_volume": 5732.8311, "trades": 14, "taker_buy_quote": 5732.8311}, {"ts": 1775779200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 503.2, "quote_volume": 88.3969, "trades": 4, "taker_buy_quote": 59.2944}, {"ts": 1775779260000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 56515.8, "quote_volume": 9890.4433, "trades": 26, "taker_buy_quote": 2875.8483}, {"ts": 1775779320000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 163030.8, "quote_volume": 28529.1883, "trades": 44, "taker_buy_quote": 17751.2528}, {"ts": 1775779380000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3335.0, "quote_volume": 580.3524, "trades": 2, "taker_buy_quote": 10.92}, {"ts": 1775779440000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 27738.6, "quote_volume": 4824.8686, "trades": 11, "taker_buy_quote": 505.0524}, {"ts": 1775779500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 54877.6, "quote_volume": 9548.7024, "trades": 8, "taker_buy_quote": 9273.156}, {"ts": 1775779620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 54113.4, "quote_volume": 9415.7316, "trades": 45, "taker_buy_quote": 1545.468}, {"ts": 1775779680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779740000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 68453.0, "quote_volume": 11912.5261, "trades": 20, "taker_buy_quote": 11902.5559}, {"ts": 1775779800000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 51583.0, "quote_volume": 8977.5168, "trades": 12, "taker_buy_quote": 4619.4133}, {"ts": 1775779860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 63836.8, "quote_volume": 11107.6032, "trades": 21, "taker_buy_quote": 5076.015}, {"ts": 1775779920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 51.0, "quote_volume": 8.874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 37139.5, "quote_volume": 6499.4125, "trades": 16, "taker_buy_quote": 6461.9975}, {"ts": 1775780100000, "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 24842.1, "quote_volume": 4374.5093, "trades": 30, "taker_buy_quote": 3379.0936}, {"ts": 1775780160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25484.3, "quote_volume": 4485.2368, "trades": 4, "taker_buy_quote": 699.9872}, {"ts": 1775780220000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 98.3, "quote_volume": 17.2668, "trades": 3, "taker_buy_quote": 11.3168}, {"ts": 1775780280000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 181249.9, "quote_volume": 31716.3215, "trades": 38, "taker_buy_quote": 12645.9375}, {"ts": 1775780340000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 86715.1, "quote_volume": 15174.3372, "trades": 25, "taker_buy_quote": 7804.58}, {"ts": 1775780400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 319.7, "quote_volume": 55.6278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2857.2, "quote_volume": 500.01, "trades": 1, "taker_buy_quote": 500.01}, {"ts": 1775780700000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 7207.8, "quote_volume": 1261.1641, "trades": 2, "taker_buy_quote": 1226.2075}, {"ts": 1775780760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 41541.4, "quote_volume": 7269.745, "trades": 10, "taker_buy_quote": 4515.6475}, {"ts": 1775780820000, "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 22004.2, "quote_volume": 3853.1472, "trades": 7, "taker_buy_quote": 3670.0388}, {"ts": 1775780880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 73268.4, "quote_volume": 12821.97, "trades": 17, "taker_buy_quote": 5698.5775}, {"ts": 1775780940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 32632.6, "quote_volume": 5710.705, "trades": 11, "taker_buy_quote": 5710.705}, {"ts": 1775781000000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 63895.1, "quote_volume": 11182.3301, "trades": 36, "taker_buy_quote": 7209.9526}, {"ts": 1775781060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1361.4, "quote_volume": 238.5564, "trades": 2, "taker_buy_quote": 54.8064}, {"ts": 1775781120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7006.9, "quote_volume": 1226.2075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775781180000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 32548.2, "quote_volume": 5732.3762, "trades": 20, "taker_buy_quote": 3183.0338}, {"ts": 1775781240000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 44938.4, "quote_volume": 7914.8336, "trades": 15, "taker_buy_quote": 2252.1744}, {"ts": 1775781300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6229.5, "quote_volume": 1096.5317, "trades": 4, "taker_buy_quote": 24.7269}, {"ts": 1775781360000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 32697.1, "quote_volume": 5753.8843, "trades": 7, "taker_buy_quote": 301.5408}, {"ts": 1775781420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 194.0, "quote_volume": 34.144, "trades": 2, "taker_buy_quote": 34.144}, {"ts": 1775781480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 555.8, "quote_volume": 97.8208, "trades": 4, "taker_buy_quote": 97.8208}, {"ts": 1775781540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 16512.0, "quote_volume": 2906.112, "trades": 5, "taker_buy_quote": 2906.112}, {"ts": 1775781600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 48428.3, "quote_volume": 8523.3808, "trades": 17, "taker_buy_quote": 4358.7984}, {"ts": 1775781720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 53223.4, "quote_volume": 9367.3184, "trades": 11, "taker_buy_quote": 3354.2432}, {"ts": 1775781780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25943.6, "quote_volume": 4566.0736, "trades": 9, "taker_buy_quote": 681.1552}, {"ts": 1775781900000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 37998.8, "quote_volume": 6687.732, "trades": 14, "taker_buy_quote": 5926.8}, {"ts": 1775781960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 442.9, "quote_volume": 77.9504, "trades": 1, "taker_buy_quote": 77.9504}, {"ts": 1775782080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782140000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 137661.7, "quote_volume": 24230.1332, "trades": 51, "taker_buy_quote": 17885.914}, {"ts": 1775782200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 62945.0, "quote_volume": 11078.32, "trades": 27, "taker_buy_quote": 4267.4896}, {"ts": 1775782260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782320000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 212209.7, "quote_volume": 37540.6135, "trades": 41, "taker_buy_quote": 34176.6352}, {"ts": 1775782380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 15710.6, "quote_volume": 2780.7116, "trades": 12, "taker_buy_quote": 1024.5114}, {"ts": 1775782500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43616.9, "quote_volume": 7720.1913, "trades": 13, "taker_buy_quote": 2145.1869}, {"ts": 1775782560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 124.6, "quote_volume": 22.0542, "trades": 2, "taker_buy_quote": 22.0542}, {"ts": 1775782740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24915.5, "quote_volume": 4410.0435, "trades": 22, "taker_buy_quote": 4404.5565}, {"ts": 1775782800000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 36738.2, "quote_volume": 6502.9089, "trades": 28, "taker_buy_quote": 4243.662}, {"ts": 1775782860000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6400.3, "quote_volume": 1132.6536, "trades": 10, "taker_buy_quote": 851.8479}, {"ts": 1775782920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37825.7, "quote_volume": 6695.1489, "trades": 7, "taker_buy_quote": 3446.2077}, {"ts": 1775782980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19426.7, "quote_volume": 3438.5259, "trades": 4, "taker_buy_quote": 3350.0259}, {"ts": 1775783040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 565.2, "quote_volume": 100.6056, "trades": 1, "taker_buy_quote": 100.6056}, {"ts": 1775783160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 83251.9, "quote_volume": 14848.191, "trades": 43, "taker_buy_quote": 11077.918}, {"ts": 1775783280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 134.8, "quote_volume": 23.9944, "trades": 1, "taker_buy_quote": 23.9944}, {"ts": 1775783340000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 17872.6, "quote_volume": 3197.2445, "trades": 12, "taker_buy_quote": 3036.7597}, {"ts": 1775783400000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 151148.9, "quote_volume": 26930.4594, "trades": 35, "taker_buy_quote": 14274.5348}, {"ts": 1775783460000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 120823.5, "quote_volume": 21578.198, "trades": 25, "taker_buy_quote": 14111.0313}, {"ts": 1775783520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.0, "quote_volume": 4.984, "trades": 1, "taker_buy_quote": 4.984}, {"ts": 1775783640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 763.9, "quote_volume": 135.4093, "trades": 2, "taker_buy_quote": 35.422}, {"ts": 1775783760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2686.5, "quote_volume": 475.5105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 29.4, "quote_volume": 5.2332, "trades": 1, "taker_buy_quote": 5.2332}, {"ts": 1775783880000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 176739.1, "quote_volume": 31481.0796, "trades": 48, "taker_buy_quote": 29947.6986}, {"ts": 1775783940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 35.2, "quote_volume": 6.3008, "trades": 1, "taker_buy_quote": 6.3008}, {"ts": 1775784000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.1, "quote_volume": 21.1399, "trades": 2, "taker_buy_quote": 21.1399}, {"ts": 1775784060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3282.2, "quote_volume": 587.5138, "trades": 3, "taker_buy_quote": 587.5138}, {"ts": 1775784120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 37412.1, "quote_volume": 6679.6641, "trades": 13, "taker_buy_quote": 3635.5437}, {"ts": 1775784180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28883.2, "quote_volume": 5170.0928, "trades": 14, "taker_buy_quote": 1922.0125}, {"ts": 1775784240000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2586.7, "quote_volume": 462.9491, "trades": 3, "taker_buy_quote": 450.4535}, {"ts": 1775784300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 141933.5, "quote_volume": 25264.163, "trades": 39, "taker_buy_quote": 3763.543}, {"ts": 1775784360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 57372.4, "quote_volume": 10212.2872, "trades": 17, "taker_buy_quote": 8871.431}, {"ts": 1775784420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 93.8, "quote_volume": 16.6964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.3, "quote_volume": 49.9947, "trades": 1, "taker_buy_quote": 49.9947}, {"ts": 1775784540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784600000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 58959.7, "quote_volume": 10553.8145, "trades": 38, "taker_buy_quote": 5754.097}, {"ts": 1775784660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.4, "quote_volume": 10.9906, "trades": 1, "taker_buy_quote": 10.9906}, {"ts": 1775784720000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 36668.2, "quote_volume": 6547.1633, "trades": 8, "taker_buy_quote": 3610.1633}, {"ts": 1775784780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16500.0, "quote_volume": 2953.5, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775784840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16500.0, "quote_volume": 2953.5, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775784960000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2040.6, "quote_volume": 367.266, "trades": 7, "taker_buy_quote": 359.748}, {"ts": 1775785020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 20540.0, "quote_volume": 3680.7, "trades": 9, "taker_buy_quote": 727.2}, {"ts": 1775785080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 23586.8, "quote_volume": 4245.624, "trades": 21, "taker_buy_quote": 4239.27}, {"ts": 1775785140000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 59510.1, "quote_volume": 10675.0103, "trades": 23, "taker_buy_quote": 343.2567}, {"ts": 1775785200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31290.1, "quote_volume": 5600.9279, "trades": 7, "taker_buy_quote": 4822.4569}, {"ts": 1775785260000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 26798.7, "quote_volume": 4797.0228, "trades": 6, "taker_buy_quote": 4334.2004}, {"ts": 1775785320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56597.3, "quote_volume": 10130.9167, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 11231.2, "quote_volume": 2008.8992, "trades": 6, "taker_buy_quote": 5.1552}, {"ts": 1775785440000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 17297.6, "quote_volume": 3078.0643, "trades": 12, "taker_buy_quote": 5.162}, {"ts": 1775785500000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 50317.9, "quote_volume": 8955.9077, "trades": 8, "taker_buy_quote": 3973.7788}, {"ts": 1775785560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 105.5, "quote_volume": 18.779, "trades": 1, "taker_buy_quote": 18.779}, {"ts": 1775785620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 337.4, "quote_volume": 60.0572, "trades": 2, "taker_buy_quote": 60.0572}, {"ts": 1775785740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 640.6, "quote_volume": 114.0268, "trades": 2, "taker_buy_quote": 114.0268}, {"ts": 1775785800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 21019.4, "quote_volume": 3741.4532, "trades": 2, "taker_buy_quote": 3741.4532}, {"ts": 1775785860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 256.9, "quote_volume": 45.9851, "trades": 1, "taker_buy_quote": 45.9851}, {"ts": 1775785980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 89588.5, "quote_volume": 16035.5362, "trades": 20, "taker_buy_quote": 8939.7612}, {"ts": 1775786040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18877.4, "quote_volume": 3379.0546, "trades": 5, "taker_buy_quote": 39.9886}, {"ts": 1775786100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.2, "quote_volume": 14.9876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 479.0, "quote_volume": 85.741, "trades": 3, "taker_buy_quote": 85.741}, {"ts": 1775786220000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 17481.0, "quote_volume": 3112.599, "trades": 3, "taker_buy_quote": 175.599}, {"ts": 1775786280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 118806.0, "quote_volume": 21147.5238, "trades": 64, "taker_buy_quote": 5607.4118}, {"ts": 1775786460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1008.7, "quote_volume": 179.5486, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62028.9, "quote_volume": 11103.1731, "trades": 18, "taker_buy_quote": 10670.8344}, {"ts": 1775786580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 8611.6, "quote_volume": 1541.691, "trades": 4, "taker_buy_quote": 38.628}, {"ts": 1775786640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33391.1, "quote_volume": 5977.0069, "trades": 11, "taker_buy_quote": 499.9291}, {"ts": 1775786700000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 32694.1, "quote_volume": 5852.683, "trades": 8, "taker_buy_quote": 5819.5928}, {"ts": 1775786760000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 71604.9, "quote_volume": 12816.5051, "trades": 26, "taker_buy_quote": 4464.2396}, {"ts": 1775786820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56194.4, "quote_volume": 10058.7976, "trades": 24, "taker_buy_quote": 7419.4784}, {"ts": 1775786880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786940000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 16976.1, "quote_volume": 3038.7907, "trades": 4, "taker_buy_quote": 12.384}, {"ts": 1775787000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 276.0, "quote_volume": 49.404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.2, "quote_volume": 42.4588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787120000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 76053.9, "quote_volume": 13615.3016, "trades": 28, "taker_buy_quote": 5926.3566}, {"ts": 1775787180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 33501.3, "quote_volume": 6001.2332, "trades": 10, "taker_buy_quote": 810.09}, {"ts": 1775787240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 123647.6, "quote_volume": 22132.6366, "trades": 62, "taker_buy_quote": 11423.6547}, {"ts": 1775787300000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 16967.4, "quote_volume": 3020.6646, "trades": 4, "taker_buy_quote": 83.6646}, {"ts": 1775787360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 538.7, "quote_volume": 95.8886, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 134300.5, "quote_volume": 23907.368, "trades": 48, "taker_buy_quote": 6449.128}, {"ts": 1775787480000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 831.8, "quote_volume": 148.619, "trades": 3, "taker_buy_quote": 99.9894}, {"ts": 1775787540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 429.3, "quote_volume": 76.4154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787720000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 547.7, "quote_volume": 97.5949, "trades": 4, "taker_buy_quote": 18.6697}, {"ts": 1775787780000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 40952.9, "quote_volume": 7289.7279, "trades": 27, "taker_buy_quote": 3603.6683}, {"ts": 1775787840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 397.1, "quote_volume": 70.6838, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 257.2, "quote_volume": 45.7816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 4741.8, "quote_volume": 848.5665, "trades": 2, "taker_buy_quote": 810.1719}, {"ts": 1775788080000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 4018.8, "quote_volume": 718.8614, "trades": 4, "taker_buy_quote": 629.185}, {"ts": 1775788140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 253.7, "quote_volume": 45.1586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 267.3, "quote_volume": 47.5794, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 220.3, "quote_volume": 39.2134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 51527.4, "quote_volume": 9223.4046, "trades": 20, "taker_buy_quote": 9060.7831}, {"ts": 1775788440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26754.0, "quote_volume": 4788.966, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 209.3, "quote_volume": 37.2554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1643.5, "quote_volume": 292.543, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2354.4, "quote_volume": 421.0832, "trades": 2, "taker_buy_quote": 358.0}, {"ts": 1775788860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 24589.7, "quote_volume": 4376.9666, "trades": 12, "taker_buy_quote": 383.8036}, {"ts": 1775788920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788980000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 631.8, "quote_volume": 112.2953, "trades": 3, "taker_buy_quote": 83.0726}, {"ts": 1775789040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 300.0, "quote_volume": 53.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1612.9, "quote_volume": 287.0962, "trades": 1, "taker_buy_quote": 287.0962}, {"ts": 1775789280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 75428.6, "quote_volume": 13350.8622, "trades": 28, "taker_buy_quote": 9804.738}, {"ts": 1775789340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21570.4, "quote_volume": 3817.9608, "trades": 13, "taker_buy_quote": 485.1216}, {"ts": 1775789400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2040.7, "quote_volume": 359.2262, "trades": 3, "taker_buy_quote": 11.151}, {"ts": 1775789460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1654.7, "quote_volume": 291.7385, "trades": 2, "taker_buy_quote": 90.5001}, {"ts": 1775789580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 117.0, "quote_volume": 20.592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 19715.9, "quote_volume": 3469.9984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 256.2, "quote_volume": 45.3474, "trades": 2, "taker_buy_quote": 45.3474}, {"ts": 1775789880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1035.0, "quote_volume": 182.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790000000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6449.7, "quote_volume": 1140.7969, "trades": 2, "taker_buy_quote": 999.9969}, {"ts": 1775790060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5126.2, "quote_volume": 902.2112, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775790180000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 55375.5, "quote_volume": 9800.9873, "trades": 18, "taker_buy_quote": 9534.9015}, {"ts": 1775790240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 245.9, "quote_volume": 43.5243, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 404.9, "quote_volume": 71.6673, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790480000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 6212.4, "quote_volume": 1105.5948, "trades": 2, "taker_buy_quote": 1068.0}, {"ts": 1775790540000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 223.5, "quote_volume": 39.5951, "trades": 2, "taker_buy_quote": 6.3368}, {"ts": 1775790600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 302.7, "quote_volume": 53.6464, "trades": 2, "taker_buy_quote": 12.193}, {"ts": 1775790660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 236.1, "quote_volume": 41.7897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 207.1, "quote_volume": 36.6567, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 253.0, "quote_volume": 44.781, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 988.0, "quote_volume": 174.876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790900000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1013.9, "quote_volume": 179.5165, "trades": 3, "taker_buy_quote": 10.0036}, {"ts": 1775790960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 608.8, "quote_volume": 107.7576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 228.4, "quote_volume": 40.4268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791080000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 19574.3, "quote_volume": 3464.3861, "trades": 15, "taker_buy_quote": 5.1684}, {"ts": 1775791140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 229.3, "quote_volume": 40.3568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10034.7, "quote_volume": 1776.1419, "trades": 5, "taker_buy_quote": 1776.1419}, {"ts": 1775791260000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2911.0, "quote_volume": 512.4902, "trades": 4, "taker_buy_quote": 27.2934}, {"ts": 1775791320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 309.8, "quote_volume": 54.5248, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 137562.5, "quote_volume": 24348.3312, "trades": 83, "taker_buy_quote": 15214.4952}, {"ts": 1775791440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 46928.7, "quote_volume": 8306.3799, "trades": 27, "taker_buy_quote": 6593.958}, {"ts": 1775791500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 819.6, "quote_volume": 144.2496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 187.0, "quote_volume": 32.912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 483.7, "quote_volume": 85.1312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 433.8, "quote_volume": 76.3488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775791740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.9, "quote_volume": 50.1424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 244.8, "quote_volume": 43.0848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 235.3, "quote_volume": 41.4128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 368.2, "quote_volume": 65.1714, "trades": 1, "taker_buy_quote": 65.1714}, {"ts": 1775791980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51458.8, "quote_volume": 9108.2076, "trades": 17, "taker_buy_quote": 8225.5263}, {"ts": 1775792040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792100000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 96020.2, "quote_volume": 16995.6316, "trades": 26, "taker_buy_quote": 5651.4007}, {"ts": 1775792160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792220000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 137457.3, "quote_volume": 24193.0043, "trades": 28, "taker_buy_quote": 3724.3627}, {"ts": 1775792280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3851.0, "quote_volume": 681.627, "trades": 1, "taker_buy_quote": 681.627}, {"ts": 1775792340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3007.5, "quote_volume": 532.3275, "trades": 2, "taker_buy_quote": 532.3275}, {"ts": 1775792400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 37310.4, "quote_volume": 6566.6304, "trades": 12, "taker_buy_quote": 88.0}, {"ts": 1775792460000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 34239.4, "quote_volume": 6026.1988, "trades": 9, "taker_buy_quote": 5884.466}, {"ts": 1775792520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 367.8, "quote_volume": 64.7328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4253.8, "quote_volume": 748.6688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5644.0, "quote_volume": 993.344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 13255.2, "quote_volume": 2332.9152, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775793060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2239.4, "quote_volume": 392.0151, "trades": 5, "taker_buy_quote": 21.1376}, {"ts": 1775793240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1743.2, "quote_volume": 306.1225, "trades": 4, "taker_buy_quote": 187.0}, {"ts": 1775793360000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1005.3, "quote_volume": 176.1275, "trades": 2, "taker_buy_quote": 35.2}, {"ts": 1775793420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40.0, "quote_volume": 7.04, "trades": 1, "taker_buy_quote": 7.04}, {"ts": 1775793480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 375.1, "quote_volume": 65.6425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1343.7, "quote_volume": 235.8234, "trades": 3, "taker_buy_quote": 118.9584}, {"ts": 1775793660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1003.5, "quote_volume": 176.616, "trades": 2, "taker_buy_quote": 176.616}, {"ts": 1775793720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 58905.9, "quote_volume": 10367.4384, "trades": 19, "taker_buy_quote": 7037.0784}, {"ts": 1775793780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39719.5, "quote_volume": 6990.632, "trades": 11, "taker_buy_quote": 3268.76}, {"ts": 1775793840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 201.9, "quote_volume": 35.3325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4095.3, "quote_volume": 716.6775, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1746.3, "quote_volume": 306.4352, "trades": 2, "taker_buy_quote": 146.5552}, {"ts": 1775794260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794320000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 283.7, "quote_volume": 49.7915, "trades": 2, "taker_buy_quote": 25.344}, {"ts": 1775794380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 52224.0, "quote_volume": 9192.2201, "trades": 19, "taker_buy_quote": 6485.6921}, {"ts": 1775794560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 428.1, "quote_volume": 75.7737, "trades": 1, "taker_buy_quote": 75.7737}, {"ts": 1775794680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2850.0, "quote_volume": 501.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50074.2, "quote_volume": 8863.1334, "trades": 18, "taker_buy_quote": 8299.6539}, {"ts": 1775794980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13613.9, "quote_volume": 2423.2742, "trades": 16, "taker_buy_quote": 2327.2254}, {"ts": 1775795040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30267.9, "quote_volume": 5387.6862, "trades": 9, "taker_buy_quote": 1107.6762}, {"ts": 1775795100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 187.9, "quote_volume": 33.2583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37.8, "quote_volume": 6.6906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1162.0, "quote_volume": 205.674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14415.3, "quote_volume": 2565.9234, "trades": 8, "taker_buy_quote": 2530.3234}, {"ts": 1775795580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2982.7, "quote_volume": 533.6099, "trades": 6, "taker_buy_quote": 481.3847}, {"ts": 1775795700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 906.7, "quote_volume": 161.3926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 45636.1, "quote_volume": 8168.8619, "trades": 33, "taker_buy_quote": 8103.5806}, {"ts": 1775795880000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 4727.0, "quote_volume": 850.3262, "trades": 7, "taker_buy_quote": 754.776}, {"ts": 1775795940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 60515.3, "quote_volume": 10892.754, "trades": 20, "taker_buy_quote": 10892.754}, {"ts": 1775796000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 470.9, "quote_volume": 84.2911, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10227.0, "quote_volume": 1830.633, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1101.9, "quote_volume": 198.342, "trades": 3, "taker_buy_quote": 198.342}, {"ts": 1775796240000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 11110.0, "quote_volume": 1999.6121, "trades": 11, "taker_buy_quote": 1965.978}, {"ts": 1775796300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 770.2, "quote_volume": 138.636, "trades": 2, "taker_buy_quote": 138.636}, {"ts": 1775796360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2092.9, "quote_volume": 375.4562, "trades": 4, "taker_buy_quote": 148.878}, {"ts": 1775796420000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7748.4, "quote_volume": 1393.713, "trades": 6, "taker_buy_quote": 1214.892}, {"ts": 1775796480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 42771.6, "quote_volume": 7698.888, "trades": 30, "taker_buy_quote": 3606.264}, {"ts": 1775796540000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 51443.2, "quote_volume": 9259.7426, "trades": 18, "taker_buy_quote": 9253.764}, {"ts": 1775796600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4809.7, "quote_volume": 865.746, "trades": 2, "taker_buy_quote": 865.746}, {"ts": 1775796660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 29482.1, "quote_volume": 5315.2282, "trades": 22, "taker_buy_quote": 4436.7202}, {"ts": 1775796780000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1450.8, "quote_volume": 262.5278, "trades": 3, "taker_buy_quote": 250.4678}, {"ts": 1775796840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1606.3, "quote_volume": 289.134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 90561.7, "quote_volume": 16301.106, "trades": 81, "taker_buy_quote": 1741.5}, {"ts": 1775796960000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 12358.7, "quote_volume": 2224.5991, "trades": 7, "taker_buy_quote": 5.9911}, {"ts": 1775797020000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 11752.0, "quote_volume": 2103.6921, "trades": 7, "taker_buy_quote": 15.138}, {"ts": 1775797080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 972.3, "quote_volume": 174.0417, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 406.6, "quote_volume": 72.7814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5531.5, "quote_volume": 990.1385, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775797440000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 30122.6, "quote_volume": 5387.0876, "trades": 17, "taker_buy_quote": 704.9557}, {"ts": 1775797500000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 62669.7, "quote_volume": 11154.7671, "trades": 24, "taker_buy_quote": 7252.6812}, {"ts": 1775797560000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 49689.2, "quote_volume": 8795.5306, "trades": 15, "taker_buy_quote": 96.5116}, {"ts": 1775797620000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1640.2, "quote_volume": 290.3571, "trades": 10, "taker_buy_quote": 7.4226}, {"ts": 1775797680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 59056.3, "quote_volume": 10452.9651, "trades": 40, "taker_buy_quote": 7481.0112}, {"ts": 1775797740000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 76045.3, "quote_volume": 13459.8038, "trades": 32, "taker_buy_quote": 203.1783}, {"ts": 1775797800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1165.1, "quote_volume": 206.2227, "trades": 1, "taker_buy_quote": 206.2227}, {"ts": 1775797860000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3948.8, "quote_volume": 695.3888, "trades": 5, "taker_buy_quote": 70.8}, {"ts": 1775797920000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1489.3, "quote_volume": 262.8992, "trades": 5, "taker_buy_quote": 138.4848}, {"ts": 1775797980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 253.9, "quote_volume": 44.6864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 260.1, "quote_volume": 45.7776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 331.3, "quote_volume": 58.3088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5498.8, "quote_volume": 967.7888, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 186.5, "quote_volume": 32.824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4321.2, "quote_volume": 763.3985, "trades": 6, "taker_buy_quote": 507.5121}, {"ts": 1775798400000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 858.3, "quote_volume": 151.6621, "trades": 3, "taker_buy_quote": 106.4301}, {"ts": 1775798460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1498.0, "quote_volume": 263.648, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 126380.1, "quote_volume": 22242.7113, "trades": 107, "taker_buy_quote": 7636.8688}, {"ts": 1775798580000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 96928.2, "quote_volume": 17059.4152, "trades": 71, "taker_buy_quote": 9852.7608}, {"ts": 1775798640000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 641.0, "quote_volume": 112.3955, "trades": 4, "taker_buy_quote": 38.808}, {"ts": 1775798700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 35238.0, "quote_volume": 6201.9452, "trades": 16, "taker_buy_quote": 5456.0748}, {"ts": 1775798760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 62034.8, "quote_volume": 10917.3195, "trades": 41, "taker_buy_quote": 8499.5856}, {"ts": 1775798820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1047.9, "quote_volume": 184.4304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 941.2, "quote_volume": 165.7871, "trades": 3, "taker_buy_quote": 24.0543}, {"ts": 1775798940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 487.4, "quote_volume": 85.7824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775799000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 255.1, "quote_volume": 44.8976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37.2, "quote_volume": 6.5844, "trades": 1, "taker_buy_quote": 6.5844}, {"ts": 1775799180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 22770.3, "quote_volume": 4030.3431, "trades": 11, "taker_buy_quote": 4030.3431}, {"ts": 1775799240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 729.5, "quote_volume": 129.851, "trades": 2, "taker_buy_quote": 129.851}, {"ts": 1775799360000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 641.4, "quote_volume": 113.6043, "trades": 2, "taker_buy_quote": 13.617}, {"ts": 1775799420000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 6969.5, "quote_volume": 1240.5372, "trades": 3, "taker_buy_quote": 1234.5546}, {"ts": 1775799480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 87.7, "quote_volume": 15.5229, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.4, "quote_volume": 10.0392, "trades": 1, "taker_buy_quote": 10.0392}, {"ts": 1775799660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2700.0, "quote_volume": 477.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799720000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 62133.2, "quote_volume": 10997.4916, "trades": 63, "taker_buy_quote": 5.1684}, {"ts": 1775799780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28669.4, "quote_volume": 5074.4838, "trades": 10, "taker_buy_quote": 1822.746}, {"ts": 1775799840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 16373.9, "quote_volume": 2898.2879, "trades": 7, "taker_buy_quote": 2854.8167}, {"ts": 1775799960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 71830.9, "quote_volume": 12714.1535, "trades": 28, "taker_buy_quote": 5615.8694}, {"ts": 1775800020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56467.7, "quote_volume": 9994.7829, "trades": 32, "taker_buy_quote": 2871.3471}, {"ts": 1775800140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 597.1, "quote_volume": 105.5741, "trades": 4, "taker_buy_quote": 85.7565}, {"ts": 1775800260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 84.1, "quote_volume": 14.8016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2873.9, "quote_volume": 506.2301, "trades": 5, "taker_buy_quote": 74.9949}, {"ts": 1775800380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29.8, "quote_volume": 5.2746, "trades": 1, "taker_buy_quote": 5.2746}, {"ts": 1775800500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 80733.6, "quote_volume": 14209.1136, "trades": 40, "taker_buy_quote": 7561.5232}, {"ts": 1775800620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 419.3, "quote_volume": 74.2161, "trades": 1, "taker_buy_quote": 74.2161}, {"ts": 1775800680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 35918.2, "quote_volume": 6321.8032, "trades": 18, "taker_buy_quote": 2939.576}, {"ts": 1775800800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7692.4, "quote_volume": 1361.5548, "trades": 1, "taker_buy_quote": 1361.5548}, {"ts": 1775800920000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1144.3, "quote_volume": 201.6227, "trades": 4, "taker_buy_quote": 39.9843}, {"ts": 1775800980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67.0, "quote_volume": 11.859, "trades": 1, "taker_buy_quote": 11.859}, {"ts": 1775801100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1042.0, "quote_volume": 183.392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 223.4, "quote_volume": 39.5418, "trades": 1, "taker_buy_quote": 39.5418}, {"ts": 1775801280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 20387.8, "quote_volume": 3588.2528, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3376.6, "quote_volume": 594.2816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 93491.1, "quote_volume": 16460.9757, "trades": 43, "taker_buy_quote": 9637.7549}, {"ts": 1775801520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 30.0, "quote_volume": 5.31, "trades": 1, "taker_buy_quote": 5.31}, {"ts": 1775801700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 54286.0, "quote_volume": 9554.336, "trades": 22, "taker_buy_quote": 2463.5072}, {"ts": 1775801760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17098.5, "quote_volume": 3009.336, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 353.2, "quote_volume": 62.1632, "trades": 2, "taker_buy_quote": 62.1632}, {"ts": 1775802060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3484.3, "quote_volume": 609.7818, "trades": 7, "taker_buy_quote": 5.1568}, {"ts": 1775802120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2567.0, "quote_volume": 449.225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775802240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.1, "quote_volume": 8.2425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 500.0, "quote_volume": 88.0, "trades": 1, "taker_buy_quote": 88.0}, {"ts": 1775802360000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 312.3, "quote_volume": 54.9176, "trades": 2, "taker_buy_quote": 46.6576}, {"ts": 1775802420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 15755.6, "quote_volume": 2772.9856, "trades": 1, "taker_buy_quote": 2772.9856}, {"ts": 1775802480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 628.2, "quote_volume": 109.935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 832.7, "quote_volume": 145.7225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 4476.6, "quote_volume": 784.205, "trades": 4, "taker_buy_quote": 140.8}, {"ts": 1775802720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7813.5, "quote_volume": 1367.3625, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 29436.3, "quote_volume": 5151.3525, "trades": 10, "taker_buy_quote": 30.03}, {"ts": 1775803020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803200000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3804.9, "quote_volume": 662.1688, "trades": 5, "taker_buy_quote": 20.335}, {"ts": 1775803260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 761.6, "quote_volume": 132.5184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775803380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11182.8, "quote_volume": 1945.8072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 307.4, "quote_volume": 53.4876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 67785.6, "quote_volume": 11794.6944, "trades": 30, "taker_buy_quote": 4438.9836}, {"ts": 1775803800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 500.0, "quote_volume": 87.0, "trades": 1, "taker_buy_quote": 87.0}, {"ts": 1775803920000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 341.5, "quote_volume": 59.1436, "trades": 4, "taker_buy_quote": 11.1534}, {"ts": 1775803980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 144.5, "quote_volume": 24.9985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 14538.7, "quote_volume": 2515.1951, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775804100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10831.0, "quote_volume": 1873.763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 86.7, "quote_volume": 15.0858, "trades": 1, "taker_buy_quote": 15.0858}, {"ts": 1775804280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 42526.9, "quote_volume": 7399.6806, "trades": 14, "taker_buy_quote": 7399.6806}, {"ts": 1775804460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 25638.6, "quote_volume": 4461.1164, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 23091.7, "quote_volume": 4017.9558, "trades": 13, "taker_buy_quote": 2616.6468}, {"ts": 1775804640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10995.4, "quote_volume": 1902.2042, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775804700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 13391.8, "quote_volume": 2316.7814, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.4, "quote_volume": 9.9876, "trades": 1, "taker_buy_quote": 9.9876}, {"ts": 1775804820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2777.9, "quote_volume": 480.5767, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 108183.3, "quote_volume": 18715.7109, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 104306.2, "quote_volume": 17995.814, "trades": 49, "taker_buy_quote": 9530.57}, {"ts": 1775805300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7687.7, "quote_volume": 1329.9721, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 72452.5, "quote_volume": 12533.6589, "trades": 27, "taker_buy_quote": 3269.0772}, {"ts": 1775805420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 64.4, "quote_volume": 11.1756, "trades": 2, "taker_buy_quote": 5.9856}, {"ts": 1775805540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 86.3, "quote_volume": 14.9299, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2387.3, "quote_volume": 413.0029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 32217.2, "quote_volume": 5605.7928, "trades": 17, "taker_buy_quote": 5558.6736}, {"ts": 1775806380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 27745.2, "quote_volume": 4855.41, "trades": 22, "taker_buy_quote": 4516.96}, {"ts": 1775806440000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 107644.0, "quote_volume": 18837.6069, "trades": 47, "taker_buy_quote": 4635.3825}, {"ts": 1775806500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 439.5, "quote_volume": 76.9125, "trades": 1, "taker_buy_quote": 76.9125}, {"ts": 1775806560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 223.7, "quote_volume": 39.1475, "trades": 1, "taker_buy_quote": 39.1475}, {"ts": 1775806680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1571.5, "quote_volume": 275.0125, "trades": 2, "taker_buy_quote": 275.0125}, {"ts": 1775806740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.1, "quote_volume": 9.9925, "trades": 1, "taker_buy_quote": 9.9925}, {"ts": 1775806860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 234.3, "quote_volume": 40.7682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 43473.6, "quote_volume": 7564.4064, "trades": 17, "taker_buy_quote": 2932.1784}, {"ts": 1775806980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 61099.0, "quote_volume": 10631.226, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 69755.9, "quote_volume": 12137.5266, "trades": 14, "taker_buy_quote": 9241.8708}, {"ts": 1775807100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7339.8, "quote_volume": 1277.1252, "trades": 1, "taker_buy_quote": 1277.1252}, {"ts": 1775807400000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 17016.8, "quote_volume": 2961.8701, "trades": 7, "taker_buy_quote": 2961.8701}, {"ts": 1775807460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 71202.0, "quote_volume": 12389.148, "trades": 39, "taker_buy_quote": 6645.5472}, {"ts": 1775807520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 226.8, "quote_volume": 39.4632, "trades": 1, "taker_buy_quote": 39.4632}, {"ts": 1775807760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 91.5, "quote_volume": 15.921, "trades": 1, "taker_buy_quote": 15.921}, {"ts": 1775807820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7659.4, "quote_volume": 1325.0762, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 693.3, "quote_volume": 119.9409, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 203.0, "quote_volume": 35.322, "trades": 1, "taker_buy_quote": 35.322}, {"ts": 1775808000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7414.4, "quote_volume": 1290.1056, "trades": 16, "taker_buy_quote": 1290.1056}, {"ts": 1775808060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 35.3, "quote_volume": 6.1422, "trades": 1, "taker_buy_quote": 6.1422}, {"ts": 1775808300000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 19037.2, "quote_volume": 3303.0724, "trades": 4, "taker_buy_quote": 1676.8032}, {"ts": 1775808360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808480000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 319.0, "quote_volume": 55.476, "trades": 2, "taker_buy_quote": 50.286}, {"ts": 1775808540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 56.2, "quote_volume": 9.7226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 133328.7, "quote_volume": 23066.4901, "trades": 140, "taker_buy_quote": 9584.9115}, {"ts": 1775808960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 23264.6, "quote_volume": 4024.7758, "trades": 11, "taker_buy_quote": 556.8005}, {"ts": 1775809020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 47786.0, "quote_volume": 8266.978, "trades": 18, "taker_buy_quote": 5390.2129}, {"ts": 1775809080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 15205.7, "quote_volume": 2630.5861, "trades": 4, "taker_buy_quote": 2630.5861}, {"ts": 1775809140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5375.4, "quote_volume": 929.9442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 28.7, "quote_volume": 4.9938, "trades": 1, "taker_buy_quote": 4.9938}, {"ts": 1775809440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 56.2, "quote_volume": 9.7226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 250.3, "quote_volume": 43.3019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 52.0, "quote_volume": 8.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1464.3, "quote_volume": 254.7882, "trades": 3, "taker_buy_quote": 254.7882}, {"ts": 1775810160000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 2473.4, "quote_volume": 430.029, "trades": 4, "taker_buy_quote": 370.7592}, {"ts": 1775810220000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 46348.8, "quote_volume": 8064.6102, "trades": 44, "taker_buy_quote": 1924.5966}, {"ts": 1775810280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 14354.0, "quote_volume": 2497.596, "trades": 3, "taker_buy_quote": 2497.596}, {"ts": 1775810340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 534.8, "quote_volume": 93.0552, "trades": 1, "taker_buy_quote": 93.0552}, {"ts": 1775810820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 286.4, "quote_volume": 49.5472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 286.5, "quote_volume": 49.5645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 13155.5, "quote_volume": 2275.9015, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775811240000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5745.6, "quote_volume": 999.4424, "trades": 4, "taker_buy_quote": 948.9264}, {"ts": 1775811300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1195.3, "quote_volume": 207.9822, "trades": 2, "taker_buy_quote": 207.9822}, {"ts": 1775811420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 412.0, "quote_volume": 71.276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 14968.3, "quote_volume": 2589.5159, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775811660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 62389.2, "quote_volume": 10793.3316, "trades": 89, "taker_buy_quote": 4303.202}, {"ts": 1775811720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811780000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 445.3, "quote_volume": 77.0673, "trades": 2, "taker_buy_quote": 5.2896}, {"ts": 1775811840000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 71967.4, "quote_volume": 12527.5699, "trades": 51, "taker_buy_quote": 8821.9963}, {"ts": 1775811900000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 59.9, "quote_volume": 10.3924, "trades": 2, "taker_buy_quote": 5.1678}, {"ts": 1775811960000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 20400.1, "quote_volume": 3551.2463, "trades": 13, "taker_buy_quote": 3551.2463}, {"ts": 1775812020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 578.0, "quote_volume": 100.572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 97.6, "quote_volume": 16.9824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775812140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 287.3, "quote_volume": 50.2775, "trades": 1, "taker_buy_quote": 50.2775}, {"ts": 1775812260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1000.0, "quote_volume": 174.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 86.2, "quote_volume": 15.085, "trades": 1, "taker_buy_quote": 15.085}, {"ts": 1775812380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.2, "quote_volume": 5.985, "trades": 1, "taker_buy_quote": 5.985}, {"ts": 1775812440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1629.9, "quote_volume": 285.2325, "trades": 1, "taker_buy_quote": 285.2325}, {"ts": 1775812620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 348.6, "quote_volume": 61.005, "trades": 1, "taker_buy_quote": 61.005}, {"ts": 1775812680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1608.2, "quote_volume": 281.435, "trades": 1, "taker_buy_quote": 281.435}, {"ts": 1775812860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 62.7, "quote_volume": 10.9098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775813040000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 257.0, "quote_volume": 44.918, "trades": 2, "taker_buy_quote": 35.0}, {"ts": 1775813100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 45.8, "quote_volume": 7.9692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 477.1, "quote_volume": 83.0154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 595.8, "quote_volume": 104.265, "trades": 2, "taker_buy_quote": 104.265}, {"ts": 1775813580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813640000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 137.2, "quote_volume": 23.9411, "trades": 2, "taker_buy_quote": 11.9525}, {"ts": 1775813700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.7, "quote_volume": 49.9975, "trades": 1, "taker_buy_quote": 49.9975}, {"ts": 1775813760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3400.0, "quote_volume": 591.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1525.3, "quote_volume": 266.9275, "trades": 1, "taker_buy_quote": 266.9275}, {"ts": 1775813940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1143.5, "quote_volume": 200.1125, "trades": 1, "taker_buy_quote": 200.1125}, {"ts": 1775814000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1013.3, "quote_volume": 177.3275, "trades": 2, "taker_buy_quote": 177.3275}, {"ts": 1775814060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 290.3, "quote_volume": 50.5122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 400.0, "quote_volume": 70.0, "trades": 1, "taker_buy_quote": 70.0}, {"ts": 1775814180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 248.7, "quote_volume": 43.2738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1170.5, "quote_volume": 203.667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1270.2, "quote_volume": 222.285, "trades": 2, "taker_buy_quote": 222.285}, {"ts": 1775814780000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 12701.9, "quote_volume": 2214.6172, "trades": 6, "taker_buy_quote": 785.155}, {"ts": 1775814840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 12916.8, "quote_volume": 2247.5232, "trades": 21, "taker_buy_quote": 52.2}, {"ts": 1775815260000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3876.8, "quote_volume": 670.7161, "trades": 4, "taker_buy_quote": 5.1678}, {"ts": 1775815320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 22473.7, "quote_volume": 3910.4238, "trades": 8, "taker_buy_quote": 3910.4238}, {"ts": 1775815440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 22007.2, "quote_volume": 3829.2528, "trades": 9, "taker_buy_quote": 43.6914}, {"ts": 1775815560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 20476.4, "quote_volume": 3562.8936, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 49659.2, "quote_volume": 8640.7008, "trades": 18, "taker_buy_quote": 8640.7008}, {"ts": 1775815980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.2, "quote_volume": 19.985, "trades": 1, "taker_buy_quote": 19.985}, {"ts": 1775816040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 19472.5, "quote_volume": 3388.215, "trades": 7, "taker_buy_quote": 176.1576}, {"ts": 1775816100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10635.9, "quote_volume": 1850.6466, "trades": 4, "taker_buy_quote": 1850.6466}, {"ts": 1775816160000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 735.2, "quote_volume": 127.2193, "trades": 2, "taker_buy_quote": 5.1678}, {"ts": 1775816220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1366.0, "quote_volume": 236.318, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1041.8, "quote_volume": 180.2314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 18971.2, "quote_volume": 3282.0326, "trades": 8, "taker_buy_quote": 2.61}, {"ts": 1775816640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2350.1, "quote_volume": 406.5673, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 500.0, "quote_volume": 87.0, "trades": 1, "taker_buy_quote": 87.0}, {"ts": 1775816820000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5945.5, "quote_volume": 1029.4768, "trades": 4, "taker_buy_quote": 157.5222}, {"ts": 1775816880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816940000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 13419.0, "quote_volume": 2321.9875, "trades": 6, "taker_buy_quote": 87.087}, {"ts": 1775817000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 40.4, "quote_volume": 7.0296, "trades": 1, "taker_buy_quote": 7.0296}, {"ts": 1775817120000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 80.7, "quote_volume": 14.0015, "trades": 2, "taker_buy_quote": 7.0296}, {"ts": 1775817180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 33966.8, "quote_volume": 5910.2232, "trades": 10, "taker_buy_quote": 5910.2232}, {"ts": 1775817240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1852.6, "quote_volume": 324.205, "trades": 2, "taker_buy_quote": 324.205}, {"ts": 1775817360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 40.4, "quote_volume": 7.0296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 107.0, "quote_volume": 18.618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 48.4, "quote_volume": 8.4216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 331.9, "quote_volume": 57.9791, "trades": 2, "taker_buy_quote": 39.9875}, {"ts": 1775817600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 67028.8, "quote_volume": 11663.0112, "trades": 66, "taker_buy_quote": 0.0}, {"ts": 1775817660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817900000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 269.3, "quote_volume": 46.6293, "trades": 3, "taker_buy_quote": 7.0296}, {"ts": 1775817960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818020000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2027.1, "quote_volume": 350.7287, "trades": 4, "taker_buy_quote": 7.0296}, {"ts": 1775818080000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 161.6, "quote_volume": 28.0376, "trades": 4, "taker_buy_quote": 14.0592}, {"ts": 1775818140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 85085.5, "quote_volume": 14719.7915, "trades": 43, "taker_buy_quote": 8801.1501}, {"ts": 1775818200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 18110.8, "quote_volume": 3133.1684, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775818320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 25963.0, "quote_volume": 4491.599, "trades": 9, "taker_buy_quote": 4491.599}, {"ts": 1775818380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 31902.1, "quote_volume": 5519.0633, "trades": 53, "taker_buy_quote": 624.8414}, {"ts": 1775818500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 31.7, "quote_volume": 5.4841, "trades": 1, "taker_buy_quote": 5.4841}, {"ts": 1775818620000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1706.2, "quote_volume": 293.507, "trades": 3, "taker_buy_quote": 7.0238}, {"ts": 1775818680000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 534.3, "quote_volume": 92.3996, "trades": 2, "taker_buy_quote": 86.5}, {"ts": 1775818740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 94297.4, "quote_volume": 16313.4502, "trades": 22, "taker_buy_quote": 16313.4502}, {"ts": 1775818920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 477.2, "quote_volume": 83.0328, "trades": 2, "taker_buy_quote": 83.0328}, {"ts": 1775818980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 191.3, "quote_volume": 33.2862, "trades": 1, "taker_buy_quote": 33.2862}, {"ts": 1775819100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 516.5, "quote_volume": 89.871, "trades": 2, "taker_buy_quote": 89.871}, {"ts": 1775819160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3285.3, "quote_volume": 571.6422, "trades": 3, "taker_buy_quote": 571.6422}, {"ts": 1775819280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 39975.4, "quote_volume": 6955.7196, "trades": 53, "taker_buy_quote": 4445.2128}, {"ts": 1775819400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 521.5, "quote_volume": 90.741, "trades": 2, "taker_buy_quote": 90.741}, {"ts": 1775819460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 20305.7, "quote_volume": 3533.1918, "trades": 19, "taker_buy_quote": 3533.1918}, {"ts": 1775819580000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 26841.5, "quote_volume": 4677.2821, "trades": 34, "taker_buy_quote": 4677.2821}, {"ts": 1775819640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 448.9, "quote_volume": 78.5575, "trades": 2, "taker_buy_quote": 78.5575}, {"ts": 1775819760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 198.7, "quote_volume": 34.7725, "trades": 1, "taker_buy_quote": 34.7725}, {"ts": 1775819820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 66462.7, "quote_volume": 11564.7245, "trades": 64, "taker_buy_quote": 81.4205}, {"ts": 1775819940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 207.1, "quote_volume": 36.0354, "trades": 1, "taker_buy_quote": 36.0354}, {"ts": 1775820000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 283.4, "quote_volume": 49.3116, "trades": 1, "taker_buy_quote": 49.3116}, {"ts": 1775820060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 961.2, "quote_volume": 167.2488, "trades": 2, "taker_buy_quote": 167.2488}, {"ts": 1775820180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1129.7, "quote_volume": 196.5678, "trades": 3, "taker_buy_quote": 196.5678}, {"ts": 1775820240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 674.3, "quote_volume": 117.3282, "trades": 1, "taker_buy_quote": 117.3282}, {"ts": 1775820300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1473.0, "quote_volume": 256.302, "trades": 3, "taker_buy_quote": 256.302}, {"ts": 1775820360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 263.1, "quote_volume": 45.7794, "trades": 1, "taker_buy_quote": 45.7794}, {"ts": 1775820480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 282.8, "quote_volume": 49.2072, "trades": 1, "taker_buy_quote": 49.2072}, {"ts": 1775820540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 529.6, "quote_volume": 92.1504, "trades": 2, "taker_buy_quote": 92.1504}, {"ts": 1775820600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 194.9, "quote_volume": 33.9126, "trades": 1, "taker_buy_quote": 33.9126}, {"ts": 1775820660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15600.4, "quote_volume": 2714.4696, "trades": 7, "taker_buy_quote": 2714.4696}, {"ts": 1775820840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 286.4, "quote_volume": 49.8336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 19850.7, "quote_volume": 3454.0218, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 316.2, "quote_volume": 54.7323, "trades": 2, "taker_buy_quote": 5.1678}, {"ts": 1775821140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 16477.2, "quote_volume": 2867.0328, "trades": 8, "taker_buy_quote": 2867.0328}, {"ts": 1775821200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 47.2, "quote_volume": 8.2128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 46971.3, "quote_volume": 8173.0062, "trades": 27, "taker_buy_quote": 199.9956}, {"ts": 1775821320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 86.7, "quote_volume": 14.9991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 826.0, "quote_volume": 143.724, "trades": 1, "taker_buy_quote": 143.724}, {"ts": 1775821440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 118.2, "quote_volume": 20.5668, "trades": 2, "taker_buy_quote": 20.5668}, {"ts": 1775821740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 60.3, "quote_volume": 10.4922, "trades": 1, "taker_buy_quote": 10.4922}, {"ts": 1775821800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 134.7, "quote_volume": 23.3031, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 349.9, "quote_volume": 60.8826, "trades": 1, "taker_buy_quote": 60.8826}, {"ts": 1775822040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 71974.1, "quote_volume": 12535.8328, "trades": 44, "taker_buy_quote": 12224.0944}, {"ts": 1775822160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5705.5, "quote_volume": 998.4625, "trades": 8, "taker_buy_quote": 998.4625}, {"ts": 1775822220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1491.3, "quote_volume": 260.629, "trades": 2, "taker_buy_quote": 199.99}, {"ts": 1775822340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 44747.4, "quote_volume": 7832.2144, "trades": 21, "taker_buy_quote": 7701.9794}, {"ts": 1775822460000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 53007.8, "quote_volume": 9274.9608, "trades": 28, "taker_buy_quote": 3098.7775}, {"ts": 1775822520000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1295.5, "quote_volume": 227.3392, "trades": 4, "taker_buy_quote": 110.2992}, {"ts": 1775822580000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2174.5, "quote_volume": 380.8036, "trades": 3, "taker_buy_quote": 46.8336}, {"ts": 1775822640000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 66857.9, "quote_volume": 11730.2304, "trades": 23, "taker_buy_quote": 8793.7654}, {"ts": 1775822700000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1688.5, "quote_volume": 295.7686, "trades": 3, "taker_buy_quote": 49.4736}, {"ts": 1775822760000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1784.4, "quote_volume": 312.5506, "trades": 3, "taker_buy_quote": 49.3856}, {"ts": 1775822820000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2816.5, "quote_volume": 493.1039, "trades": 4, "taker_buy_quote": 38.0864}, {"ts": 1775822880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5967.1, "quote_volume": 1048.3295, "trades": 10, "taker_buy_quote": 719.312}, {"ts": 1775822940000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 46139.3, "quote_volume": 8118.1511, "trades": 28, "taker_buy_quote": 2599.3264}, {"ts": 1775823000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 16986.8, "quote_volume": 2988.4467, "trades": 9, "taker_buy_quote": 2773.1792}, {"ts": 1775823060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 8698.3, "quote_volume": 1524.8866, "trades": 7, "taker_buy_quote": 472.4016}, {"ts": 1775823120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2436.9, "quote_volume": 427.026, "trades": 6, "taker_buy_quote": 100.056}, {"ts": 1775823180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1338.7, "quote_volume": 234.2725, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823240000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2685.5, "quote_volume": 470.4383, "trades": 4, "taker_buy_quote": 83.7408}, {"ts": 1775823300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1285.4, "quote_volume": 224.945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2362.7, "quote_volume": 413.9265, "trades": 5, "taker_buy_quote": 79.904}, {"ts": 1775823420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2420.0, "quote_volume": 423.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823480000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 64953.7, "quote_volume": 11430.5772, "trades": 45, "taker_buy_quote": 5412.3168}, {"ts": 1775823540000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2931.5, "quote_volume": 516.1555, "trades": 8, "taker_buy_quote": 37.4355}, {"ts": 1775823600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3066.9, "quote_volume": 540.2353, "trades": 5, "taker_buy_quote": 81.5793}, {"ts": 1775823660000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 55425.6, "quote_volume": 9809.1893, "trades": 38, "taker_buy_quote": 6411.4179}, {"ts": 1775823720000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1001.9, "quote_volume": 176.6182, "trades": 3, "taker_buy_quote": 50.2326}, {"ts": 1775823780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11220.8, "quote_volume": 1986.0816, "trades": 4, "taker_buy_quote": 1986.0816}, {"ts": 1775823840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42663.4, "quote_volume": 7551.4218, "trades": 20, "taker_buy_quote": 4546.5813}, {"ts": 1775823900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 60632.8, "quote_volume": 10732.0056, "trades": 55, "taker_buy_quote": 4763.5125}, {"ts": 1775823960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 531.3, "quote_volume": 94.0401, "trades": 2, "taker_buy_quote": 94.0401}, {"ts": 1775824080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 211.9, "quote_volume": 37.5063, "trades": 1, "taker_buy_quote": 37.5063}, {"ts": 1775824140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133098.0, "quote_volume": 23558.346, "trades": 62, "taker_buy_quote": 10007.1906}, {"ts": 1775824200000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 90692.4, "quote_volume": 16052.7132, "trades": 46, "taker_buy_quote": 10684.0011}, {"ts": 1775824260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 103741.6, "quote_volume": 18362.2632, "trades": 60, "taker_buy_quote": 5972.4048}, {"ts": 1775824320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56618.3, "quote_volume": 10021.4391, "trades": 12, "taker_buy_quote": 7433.1504}, {"ts": 1775824380000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 27714.5, "quote_volume": 4905.7489, "trades": 7, "taker_buy_quote": 4647.7006}, {"ts": 1775824440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33.7, "quote_volume": 5.9649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2874.5, "quote_volume": 510.0126, "trades": 9, "taker_buy_quote": 218.2458}, {"ts": 1775824680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24376.5, "quote_volume": 4314.6405, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775824740000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 319.2, "quote_volume": 56.5355, "trades": 2, "taker_buy_quote": 6.6038}, {"ts": 1775824800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39565.9, "quote_volume": 7042.7302, "trades": 43, "taker_buy_quote": 3354.9796}, {"ts": 1775824860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824920000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 47163.7, "quote_volume": 8394.6386, "trades": 26, "taker_buy_quote": 8306.1386}, {"ts": 1775824980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 34641.3, "quote_volume": 6166.1514, "trades": 21, "taker_buy_quote": 3381.288}, {"ts": 1775825040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2398.5, "quote_volume": 426.933, "trades": 1, "taker_buy_quote": 426.933}, {"ts": 1775825280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55182.2, "quote_volume": 9767.2494, "trades": 87, "taker_buy_quote": 4497.6408}, {"ts": 1775825340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 22211.0, "quote_volume": 3931.347, "trades": 6, "taker_buy_quote": 3841.7496}, {"ts": 1775825400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825640000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 20426.1, "quote_volume": 3615.42, "trades": 14, "taker_buy_quote": 55.4356}, {"ts": 1775825700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4035.8, "quote_volume": 714.3366, "trades": 4, "taker_buy_quote": 714.3366}, {"ts": 1775826000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38581.3, "quote_volume": 6828.8901, "trades": 16, "taker_buy_quote": 6632.9511}, {"ts": 1775826060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2114.3, "quote_volume": 376.3454, "trades": 3, "taker_buy_quote": 376.3454}, {"ts": 1775826120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 249.3, "quote_volume": 44.3754, "trades": 1, "taker_buy_quote": 44.3754}, {"ts": 1775826180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2673.8, "quote_volume": 475.9364, "trades": 4, "taker_buy_quote": 475.9364}, {"ts": 1775826240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1343.1, "quote_volume": 239.0718, "trades": 2, "taker_buy_quote": 239.0718}, {"ts": 1775826360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 21258.7, "quote_volume": 3784.0486, "trades": 11, "taker_buy_quote": 558.2792}, {"ts": 1775826420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 85023.5, "quote_volume": 15134.6781, "trades": 39, "taker_buy_quote": 10086.1353}, {"ts": 1775826480000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 29866.3, "quote_volume": 5345.7889, "trades": 61, "taker_buy_quote": 5296.1625}, {"ts": 1775826540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39130.8, "quote_volume": 7004.4132, "trades": 64, "taker_buy_quote": 7004.4132}, {"ts": 1775826600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9789.5, "quote_volume": 1752.3205, "trades": 17, "taker_buy_quote": 1752.3205}, {"ts": 1775826660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 79220.4, "quote_volume": 14180.4516, "trades": 136, "taker_buy_quote": 14180.4516}, {"ts": 1775826720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2345.0, "quote_volume": 419.755, "trades": 5, "taker_buy_quote": 419.755}, {"ts": 1775826780000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 69891.0, "quote_volume": 12510.4329, "trades": 33, "taker_buy_quote": 12458.8475}, {"ts": 1775826840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1718.0, "quote_volume": 307.522, "trades": 9, "taker_buy_quote": 307.522}, {"ts": 1775826900000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 99082.4, "quote_volume": 17735.8319, "trades": 48, "taker_buy_quote": 13114.8962}, {"ts": 1775826960000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 58879.8, "quote_volume": 10539.7391, "trades": 18, "taker_buy_quote": 3983.0049}, {"ts": 1775827020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 69722.0, "quote_volume": 12479.2043, "trades": 33, "taker_buy_quote": 2837.0247}, {"ts": 1775827080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 229.8, "quote_volume": 41.1342, "trades": 1, "taker_buy_quote": 41.1342}, {"ts": 1775827140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 14306.2, "quote_volume": 2546.768, "trades": 7, "taker_buy_quote": 47.3276}, {"ts": 1775827200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 400.6, "quote_volume": 71.7074, "trades": 2, "taker_buy_quote": 71.7074}, {"ts": 1775827260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.9, "quote_volume": 42.4051, "trades": 1, "taker_buy_quote": 42.4051}, {"ts": 1775827380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 284.7, "quote_volume": 50.9613, "trades": 1, "taker_buy_quote": 50.9613}, {"ts": 1775827440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8658.4, "quote_volume": 1549.8536, "trades": 2, "taker_buy_quote": 1549.8536}, {"ts": 1775827500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 276.0, "quote_volume": 49.404, "trades": 1, "taker_buy_quote": 49.404}, {"ts": 1775827560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1699.1, "quote_volume": 304.1389, "trades": 3, "taker_buy_quote": 304.1389}, {"ts": 1775827620000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 34676.7, "quote_volume": 6209.6161, "trades": 24, "taker_buy_quote": 3310.4605}, {"ts": 1775827680000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 34869.5, "quote_volume": 6243.0949, "trades": 13, "taker_buy_quote": 524.5819}, {"ts": 1775827740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 36136.4, "quote_volume": 6470.5495, "trades": 15, "taker_buy_quote": 3880.9744}, {"ts": 1775827800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4015.3, "quote_volume": 718.7387, "trades": 8, "taker_buy_quote": 718.7387}, {"ts": 1775827860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2948.3, "quote_volume": 527.7457, "trades": 4, "taker_buy_quote": 527.7457}, {"ts": 1775827920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 11380.8, "quote_volume": 2040.0457, "trades": 10, "taker_buy_quote": 1962.6282}, {"ts": 1775827980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3665.0, "quote_volume": 659.7, "trades": 7, "taker_buy_quote": 659.7}, {"ts": 1775828040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 21140.5, "quote_volume": 3804.6907, "trades": 16, "taker_buy_quote": 3697.416}, {"ts": 1775828100000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 20897.9, "quote_volume": 3740.6654, "trades": 9, "taker_buy_quote": 362.2602}, {"ts": 1775828160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15259.0, "quote_volume": 2731.361, "trades": 5, "taker_buy_quote": 2731.361}, {"ts": 1775828220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6033.4, "quote_volume": 1079.9786, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 145024.6, "quote_volume": 26104.3883, "trades": 31, "taker_buy_quote": 18183.114}, {"ts": 1775828340000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1611.4, "quote_volume": 289.7729, "trades": 3, "taker_buy_quote": 239.814}, {"ts": 1775828400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 578.0, "quote_volume": 104.04, "trades": 1, "taker_buy_quote": 104.04}, {"ts": 1775828460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1169.6, "quote_volume": 210.528, "trades": 2, "taker_buy_quote": 210.528}, {"ts": 1775828520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1127.6, "quote_volume": 202.968, "trades": 1, "taker_buy_quote": 202.968}, {"ts": 1775828580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1208.0, "quote_volume": 217.3388, "trades": 2, "taker_buy_quote": 199.224}, {"ts": 1775828640000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 101974.9, "quote_volume": 18356.3032, "trades": 17, "taker_buy_quote": 5287.9432}, {"ts": 1775828700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 134629.9, "quote_volume": 24233.382, "trades": 29, "taker_buy_quote": 3853.224}, {"ts": 1775828760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 100.0, "quote_volume": 18.0, "trades": 1, "taker_buy_quote": 18.0}, {"ts": 1775828820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828880000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 9411.1, "quote_volume": 1694.198, "trades": 8, "taker_buy_quote": 1684.226}, {"ts": 1775828940000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 51836.0, "quote_volume": 9330.15, "trades": 22, "taker_buy_quote": 4090.446}, {"ts": 1775829000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 297.0, "quote_volume": 53.46, "trades": 1, "taker_buy_quote": 53.46}, {"ts": 1775829120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 38062.1, "quote_volume": 6851.178, "trades": 19, "taker_buy_quote": 6851.178}, {"ts": 1775829180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 29331.4, "quote_volume": 5279.838, "trades": 7, "taker_buy_quote": 33.666}, {"ts": 1775829300000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 7262.4, "quote_volume": 1307.5097, "trades": 12, "taker_buy_quote": 664.4057}, {"ts": 1775829360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 57095.6, "quote_volume": 10277.208, "trades": 12, "taker_buy_quote": 3674.178}, {"ts": 1775829420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 73565.7, "quote_volume": 13241.826, "trades": 20, "taker_buy_quote": 7794.252}, {"ts": 1775829480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 88017.2, "quote_volume": 15843.096, "trades": 36, "taker_buy_quote": 7201.062}, {"ts": 1775829540000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 4471.0, "quote_volume": 807.9736, "trades": 4, "taker_buy_quote": 578.0416}, {"ts": 1775829600000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 34100.2, "quote_volume": 6138.1497, "trades": 10, "taker_buy_quote": 2881.4457}, {"ts": 1775829660000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 74009.1, "quote_volume": 13321.858, "trades": 34, "taker_buy_quote": 617.908}, {"ts": 1775829720000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 30962.5, "quote_volume": 5573.7522, "trades": 26, "taker_buy_quote": 2095.7022}, {"ts": 1775829780000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 6126.1, "quote_volume": 1096.6006, "trades": 8, "taker_buy_quote": 5.166}, {"ts": 1775829840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 48542.4, "quote_volume": 8689.697, "trades": 29, "taker_buy_quote": 109.332}, {"ts": 1775829900000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 39118.3, "quote_volume": 7002.2196, "trades": 30, "taker_buy_quote": 4262.1112}, {"ts": 1775829960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 135002.9, "quote_volume": 24165.5191, "trades": 42, "taker_buy_quote": 15831.8161}, {"ts": 1775830020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 5293.8, "quote_volume": 947.8084, "trades": 6, "taker_buy_quote": 39.276}, {"ts": 1775830080000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 20196.4, "quote_volume": 3615.1492, "trades": 7, "taker_buy_quote": 82.9932}, {"ts": 1775830140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 16907.4, "quote_volume": 3010.3558, "trades": 17, "taker_buy_quote": 1545.9498}, {"ts": 1775830200000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1228.3, "quote_volume": 219.649, "trades": 3, "taker_buy_quote": 181.0764}, {"ts": 1775830260000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 810.0, "quote_volume": 144.7567, "trades": 5, "taker_buy_quote": 103.2293}, {"ts": 1775830320000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 27551.8, "quote_volume": 4907.0145, "trades": 9, "taker_buy_quote": 500.1439}, {"ts": 1775830380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775830440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 211.6, "quote_volume": 37.8764, "trades": 1, "taker_buy_quote": 37.8764}, {"ts": 1775830500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 857.7, "quote_volume": 152.8833, "trades": 4, "taker_buy_quote": 38.0733}, {"ts": 1775830560000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 34855.5, "quote_volume": 6239.387, "trades": 19, "taker_buy_quote": 5004.3228}, {"ts": 1775830620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 7594.7, "quote_volume": 1363.2434, "trades": 6, "taker_buy_quote": 682.578}, {"ts": 1775830680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 71745.0, "quote_volume": 12914.1, "trades": 29, "taker_buy_quote": 5792.472}, {"ts": 1775830740000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 98543.2, "quote_volume": 17737.976, "trades": 34, "taker_buy_quote": 9819.308}, {"ts": 1775830800000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 711.8, "quote_volume": 128.3243, "trades": 3, "taker_buy_quote": 36.2543}, {"ts": 1775830860000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 972.3, "quote_volume": 175.5686, "trades": 5, "taker_buy_quote": 100.3826}, {"ts": 1775830920000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1385.7, "quote_volume": 250.6037, "trades": 4, "taker_buy_quote": 213.1637}, {"ts": 1775830980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1177.8, "quote_volume": 212.2146, "trades": 2, "taker_buy_quote": 38.1186}, {"ts": 1775831040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 116218.4, "quote_volume": 20917.7133, "trades": 42, "taker_buy_quote": 7150.482}, {"ts": 1775831100000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 4508.0, "quote_volume": 811.194, "trades": 4, "taker_buy_quote": 767.16}, {"ts": 1775831160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 769.3, "quote_volume": 138.2544, "trades": 3, "taker_buy_quote": 98.946}, {"ts": 1775831220000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 451.7, "quote_volume": 81.0543, "trades": 2, "taker_buy_quote": 36.0}, {"ts": 1775831280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1178.2, "quote_volume": 211.8291, "trades": 5, "taker_buy_quote": 167.634}, {"ts": 1775831340000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 895.0, "quote_volume": 160.4208, "trades": 3, "taker_buy_quote": 38.844}, {"ts": 1775831400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 433.0, "quote_volume": 77.7603, "trades": 3, "taker_buy_quote": 45.594}, {"ts": 1775831460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 246.0, "quote_volume": 44.034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 251.0, "quote_volume": 44.929, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.5, "quote_volume": 11.0085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 279.3, "quote_volume": 50.274, "trades": 1, "taker_buy_quote": 50.274}, {"ts": 1775831820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 83.4, "quote_volume": 14.9286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 23555.6, "quote_volume": 4214.5737, "trades": 33, "taker_buy_quote": 83.6825}, {"ts": 1775832000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7573.4, "quote_volume": 1355.6386, "trades": 2, "taker_buy_quote": 1355.6386}, {"ts": 1775832060000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 90871.5, "quote_volume": 16175.9985, "trades": 45, "taker_buy_quote": 155.9985}, {"ts": 1775832120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 13229.5, "quote_volume": 2367.8037, "trades": 10, "taker_buy_quote": 2318.5333}, {"ts": 1775832180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 51030.3, "quote_volume": 9083.3934, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775832240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 18702.1, "quote_volume": 3328.9738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 870.6, "quote_volume": 154.9668, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 97102.4, "quote_volume": 17278.7393, "trades": 31, "taker_buy_quote": 12250.4762}, {"ts": 1775832420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1064.6, "quote_volume": 189.4988, "trades": 3, "taker_buy_quote": 189.4988}, {"ts": 1775832480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3037.2, "quote_volume": 540.6216, "trades": 4, "taker_buy_quote": 540.6216}, {"ts": 1775832540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832780000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1827.3, "quote_volume": 323.8534, "trades": 6, "taker_buy_quote": 74.9914}, {"ts": 1775832840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134.5, "quote_volume": 23.8065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 382.4, "quote_volume": 68.0672, "trades": 2, "taker_buy_quote": 68.0672}, {"ts": 1775833080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 342.1, "quote_volume": 60.5517, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 133586.8, "quote_volume": 23644.3668, "trades": 46, "taker_buy_quote": 9612.5868}, {"ts": 1775833260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37528.2, "quote_volume": 6642.4914, "trades": 5, "taker_buy_quote": 6642.4914}, {"ts": 1775833320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10351.3, "quote_volume": 1832.1801, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 66045.9, "quote_volume": 11690.1243, "trades": 22, "taker_buy_quote": 5681.9124}, {"ts": 1775833560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12794.2, "quote_volume": 2264.5734, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775833680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 40876.5, "quote_volume": 7235.1405, "trades": 18, "taker_buy_quote": 4025.0508}, {"ts": 1775833740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 54010.7, "quote_volume": 9559.65, "trades": 10, "taker_buy_quote": 6495.0858}, {"ts": 1775833800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17330.7, "quote_volume": 3067.5339, "trades": 6, "taker_buy_quote": 2807.4678}, {"ts": 1775833860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 79764.1, "quote_volume": 14118.2457, "trades": 31, "taker_buy_quote": 3046.6125}, {"ts": 1775833920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1005.6, "quote_volume": 176.9856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 300.0, "quote_volume": 53.1, "trades": 1, "taker_buy_quote": 53.1}, {"ts": 1775834220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.4, "quote_volume": 49.9848, "trades": 1, "taker_buy_quote": 49.9848}, {"ts": 1775834280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 213.7, "quote_volume": 37.6112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 282.2, "quote_volume": 49.6672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.0, "quote_volume": 88.5, "trades": 1, "taker_buy_quote": 88.5}, {"ts": 1775834460000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1933.8, "quote_volume": 341.5224, "trades": 2, "taker_buy_quote": 207.7272}, {"ts": 1775834520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30271.5, "quote_volume": 5327.784, "trades": 35, "taker_buy_quote": 3071.6928}, {"ts": 1775834580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 400.0, "quote_volume": 70.8, "trades": 1, "taker_buy_quote": 70.8}, {"ts": 1775834640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 276.9, "quote_volume": 48.7344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.1, "quote_volume": 99.9856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775834760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14603.9, "quote_volume": 2570.2864, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775834820000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4662.5, "quote_volume": 816.2499, "trades": 8, "taker_buy_quote": 54.9824}, {"ts": 1775834880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1660.4, "quote_volume": 292.2304, "trades": 3, "taker_buy_quote": 292.2304}, {"ts": 1775834940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1818.7, "quote_volume": 319.8055, "trades": 3, "taker_buy_quote": 269.808}, {"ts": 1775835060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10315.1, "quote_volume": 1815.4576, "trades": 1, "taker_buy_quote": 1815.4576}, {"ts": 1775835120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1185.4, "quote_volume": 208.6304, "trades": 2, "taker_buy_quote": 208.6304}, {"ts": 1775835180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 92809.7, "quote_volume": 16334.5072, "trades": 36, "taker_buy_quote": 10353.9568}, {"ts": 1775835240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4016.1, "quote_volume": 706.8336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775835300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49671.4, "quote_volume": 8742.1664, "trades": 11, "taker_buy_quote": 944.24}, {"ts": 1775835360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835480000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 25873.0, "quote_volume": 4561.0143, "trades": 22, "taker_buy_quote": 4561.0143}, {"ts": 1775835540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1038.5, "quote_volume": 182.776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835660000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 46468.8, "quote_volume": 8178.7928, "trades": 10, "taker_buy_quote": 3875.3288}, {"ts": 1775835720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3339.3, "quote_volume": 591.0561, "trades": 1, "taker_buy_quote": 591.0561}, {"ts": 1775835780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 45.1, "quote_volume": 7.9827, "trades": 1, "taker_buy_quote": 7.9827}, {"ts": 1775835840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 283.7, "quote_volume": 49.9312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 55.8, "quote_volume": 9.8208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 19086.9, "quote_volume": 3359.2944, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775836140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 584.2, "quote_volume": 102.2643, "trades": 2, "taker_buy_quote": 5.1568}, {"ts": 1775836260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1142.2, "quote_volume": 201.0272, "trades": 1, "taker_buy_quote": 201.0272}, {"ts": 1775836320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 20037.2, "quote_volume": 3526.5472, "trades": 7, "taker_buy_quote": 3526.5472}, {"ts": 1775836380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10788.4, "quote_volume": 1887.97, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 683.4, "quote_volume": 119.595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836800000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 301.0, "quote_volume": 52.9452, "trades": 2, "taker_buy_quote": 47.5552}, {"ts": 1775836860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 300.0, "quote_volume": 52.8, "trades": 1, "taker_buy_quote": 52.8}, {"ts": 1775836920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 716.2, "quote_volume": 126.0512, "trades": 3, "taker_buy_quote": 126.0512}, {"ts": 1775836980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837040000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 737.9, "quote_volume": 129.5867, "trades": 3, "taker_buy_quote": 79.9392}, {"ts": 1775837100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87691.7, "quote_volume": 15346.0475, "trades": 28, "taker_buy_quote": 7974.5225}, {"ts": 1775837160000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 20439.6, "quote_volume": 3576.3033, "trades": 13, "taker_buy_quote": 79.6687}, {"ts": 1775837220000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 19236.5, "quote_volume": 3364.6331, "trades": 12, "taker_buy_quote": 3033.4325}, {"ts": 1775837280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 209.5, "quote_volume": 36.872, "trades": 1, "taker_buy_quote": 36.872}, {"ts": 1775837340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 210.2, "quote_volume": 36.9952, "trades": 1, "taker_buy_quote": 36.9952}, {"ts": 1775837400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 393.0, "quote_volume": 69.168, "trades": 2, "taker_buy_quote": 69.168}, {"ts": 1775837460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 239.9, "quote_volume": 42.2224, "trades": 1, "taker_buy_quote": 42.2224}, {"ts": 1775837520000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 310.5, "quote_volume": 54.558, "trades": 2, "taker_buy_quote": 38.808}, {"ts": 1775837580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 491.1, "quote_volume": 86.4336, "trades": 3, "taker_buy_quote": 86.4336}, {"ts": 1775837640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1603.5, "quote_volume": 280.6125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 184.2, "quote_volume": 32.4192, "trades": 1, "taker_buy_quote": 32.4192}, {"ts": 1775837760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1166.7, "quote_volume": 205.1392, "trades": 4, "taker_buy_quote": 170.1392}, {"ts": 1775837820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 649.0, "quote_volume": 114.224, "trades": 2, "taker_buy_quote": 114.224}, {"ts": 1775837880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 275.5, "quote_volume": 48.488, "trades": 1, "taker_buy_quote": 48.488}, {"ts": 1775837940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 209.0, "quote_volume": 36.784, "trades": 1, "taker_buy_quote": 36.784}, {"ts": 1775838000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5952.6, "quote_volume": 1047.6576, "trades": 4, "taker_buy_quote": 1047.6576}, {"ts": 1775838060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 257.8, "quote_volume": 45.3728, "trades": 1, "taker_buy_quote": 45.3728}, {"ts": 1775838120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 504.8, "quote_volume": 88.8448, "trades": 2, "taker_buy_quote": 88.8448}, {"ts": 1775838180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 544.8, "quote_volume": 95.8848, "trades": 2, "taker_buy_quote": 95.8848}, {"ts": 1775838240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 283.7, "quote_volume": 49.6475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 213.8, "quote_volume": 37.6288, "trades": 1, "taker_buy_quote": 37.6288}, {"ts": 1775838360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3596.0, "quote_volume": 632.896, "trades": 2, "taker_buy_quote": 632.896}, {"ts": 1775838420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 186.5, "quote_volume": 32.824, "trades": 1, "taker_buy_quote": 32.824}, {"ts": 1775838480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 241.5, "quote_volume": 42.504, "trades": 1, "taker_buy_quote": 42.504}, {"ts": 1775838540000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3606.0, "quote_volume": 632.6527, "trades": 4, "taker_buy_quote": 282.0752}, {"ts": 1775838600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5869.3, "quote_volume": 1032.9968, "trades": 4, "taker_buy_quote": 1032.9968}, {"ts": 1775838660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 23232.4, "quote_volume": 4069.9095, "trades": 15, "taker_buy_quote": 746.152}, {"ts": 1775838720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 102.0, "quote_volume": 17.85, "trades": 1, "taker_buy_quote": 17.85}, {"ts": 1775838780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 166.3, "quote_volume": 29.1025, "trades": 1, "taker_buy_quote": 29.1025}, {"ts": 1775838840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 53246.7, "quote_volume": 9318.1725, "trades": 25, "taker_buy_quote": 4008.095}, {"ts": 1775838900000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 47403.8, "quote_volume": 8248.4049, "trades": 11, "taker_buy_quote": 25.1475}, {"ts": 1775838960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18171.8, "quote_volume": 3180.065, "trades": 9, "taker_buy_quote": 3180.065}, {"ts": 1775839200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48405.3, "quote_volume": 8470.9275, "trades": 10, "taker_buy_quote": 3503.255}, {"ts": 1775839260000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1886.0, "quote_volume": 331.1025, "trades": 3, "taker_buy_quote": 185.24}, {"ts": 1775839320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 285.7, "quote_volume": 50.2832, "trades": 1, "taker_buy_quote": 50.2832}, {"ts": 1775839500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 24477.4, "quote_volume": 4283.545, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775839560000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 11868.3, "quote_volume": 2068.0206, "trades": 9, "taker_buy_quote": 5.1625}, {"ts": 1775839620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 143.7, "quote_volume": 25.0038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 122.2, "quote_volume": 21.385, "trades": 1, "taker_buy_quote": 21.385}, {"ts": 1775839740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 121.9, "quote_volume": 21.3325, "trades": 1, "taker_buy_quote": 21.3325}, {"ts": 1775839800000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 553.0, "quote_volume": 96.722, "trades": 2, "taker_buy_quote": 87.5}, {"ts": 1775839860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 49.9, "quote_volume": 8.6826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.0, "quote_volume": 87.5, "trades": 1, "taker_buy_quote": 87.5}, {"ts": 1775840280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 36.0, "quote_volume": 6.3, "trades": 1, "taker_buy_quote": 6.3}, {"ts": 1775840340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 453.0, "quote_volume": 79.275, "trades": 2, "taker_buy_quote": 79.275}, {"ts": 1775840580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 278.6, "quote_volume": 48.755, "trades": 2, "taker_buy_quote": 48.755}, {"ts": 1775840640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 33315.5, "quote_volume": 5830.2125, "trades": 5, "taker_buy_quote": 5830.2125}, {"ts": 1775840700000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 535.5, "quote_volume": 93.5689, "trades": 3, "taker_buy_quote": 68.5825}, {"ts": 1775840760000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 226.3, "quote_volume": 39.5634, "trades": 2, "taker_buy_quote": 32.76}, {"ts": 1775840820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 253.6, "quote_volume": 44.38, "trades": 1, "taker_buy_quote": 44.38}, {"ts": 1775840880000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 571.4, "quote_volume": 99.8559, "trades": 7, "taker_buy_quote": 75.6525}, {"ts": 1775840940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 238.2, "quote_volume": 41.685, "trades": 1, "taker_buy_quote": 41.685}, {"ts": 1775841000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 268.8, "quote_volume": 47.04, "trades": 3, "taker_buy_quote": 47.04}, {"ts": 1775841060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 221.5, "quote_volume": 38.7625, "trades": 3, "taker_buy_quote": 38.7625}, {"ts": 1775841120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 208.7, "quote_volume": 36.5225, "trades": 1, "taker_buy_quote": 36.5225}, {"ts": 1775841180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85542.9, "quote_volume": 14970.0075, "trades": 78, "taker_buy_quote": 11537.6975}, {"ts": 1775841240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 275.7, "quote_volume": 48.2475, "trades": 1, "taker_buy_quote": 48.2475}, {"ts": 1775841300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 434.1, "quote_volume": 75.9675, "trades": 2, "taker_buy_quote": 75.9675}, {"ts": 1775841360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 464.2, "quote_volume": 81.235, "trades": 4, "taker_buy_quote": 81.235}, {"ts": 1775841480000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 870.5, "quote_volume": 151.8375, "trades": 3, "taker_buy_quote": 64.8375}, {"ts": 1775841540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 437.2, "quote_volume": 76.51, "trades": 2, "taker_buy_quote": 76.51}, {"ts": 1775841660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 490.9, "quote_volume": 85.9075, "trades": 1, "taker_buy_quote": 85.9075}, {"ts": 1775841720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 567.2, "quote_volume": 99.16, "trades": 3, "taker_buy_quote": 81.76}, {"ts": 1775841780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 206.1, "quote_volume": 36.0675, "trades": 1, "taker_buy_quote": 36.0675}, {"ts": 1775841840000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 490.8, "quote_volume": 85.659, "trades": 2, "taker_buy_quote": 45.465}, {"ts": 1775841900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 18362.0, "quote_volume": 3194.988, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 203.3, "quote_volume": 35.5775, "trades": 1, "taker_buy_quote": 35.5775}, {"ts": 1775842020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 238.3, "quote_volume": 41.7025, "trades": 1, "taker_buy_quote": 41.7025}, {"ts": 1775842080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 463.6, "quote_volume": 81.13, "trades": 2, "taker_buy_quote": 81.13}, {"ts": 1775842140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2659.6, "quote_volume": 462.7704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 468.5, "quote_volume": 81.9875, "trades": 2, "taker_buy_quote": 81.9875}, {"ts": 1775842260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5203.2, "quote_volume": 905.3568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.9, "quote_volume": 8.3825, "trades": 1, "taker_buy_quote": 8.3825}, {"ts": 1775842620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 36.7, "quote_volume": 6.3858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 49095.7, "quote_volume": 8542.6518, "trades": 16, "taker_buy_quote": 268.5168}, {"ts": 1775843160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 132.1, "quote_volume": 22.9854, "trades": 1, "taker_buy_quote": 22.9854}, {"ts": 1775843220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 13449.1, "quote_volume": 2340.1434, "trades": 5, "taker_buy_quote": 2205.885}, {"ts": 1775843460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 28997.7, "quote_volume": 5045.5998, "trades": 10, "taker_buy_quote": 1865.7672}, {"ts": 1775843520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.3, "quote_volume": 9.9702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 830.1, "quote_volume": 144.4374, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 13858.6, "quote_volume": 2411.3964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 244.4, "quote_volume": 42.5256, "trades": 2, "taker_buy_quote": 42.5256}, {"ts": 1775843820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 18163.7, "quote_volume": 3160.4838, "trades": 4, "taker_buy_quote": 3160.4838}, {"ts": 1775843940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 18660.9, "quote_volume": 3246.9966, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775844120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 210.8, "quote_volume": 36.6792, "trades": 1, "taker_buy_quote": 36.6792}, {"ts": 1775844180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1070.8, "quote_volume": 186.3192, "trades": 3, "taker_buy_quote": 186.3192}, {"ts": 1775844240000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 567.2, "quote_volume": 98.3553, "trades": 3, "taker_buy_quote": 39.9678}, {"ts": 1775844300000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 412.1, "quote_volume": 71.5554, "trades": 4, "taker_buy_quote": 45.6054}, {"ts": 1775844360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 463.8, "quote_volume": 80.7012, "trades": 2, "taker_buy_quote": 80.7012}, {"ts": 1775844420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 53096.9, "quote_volume": 9238.8606, "trades": 66, "taker_buy_quote": 9209.1936}, {"ts": 1775844480000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 846.8, "quote_volume": 147.6153, "trades": 2, "taker_buy_quote": 47.6175}, {"ts": 1775844540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 202.1, "quote_volume": 35.3675, "trades": 1, "taker_buy_quote": 35.3675}, {"ts": 1775844600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 531.0, "quote_volume": 92.5908, "trades": 2, "taker_buy_quote": 34.44}, {"ts": 1775844660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.5, "quote_volume": 87.5875, "trades": 2, "taker_buy_quote": 87.5875}, {"ts": 1775844720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 411.4, "quote_volume": 71.995, "trades": 2, "taker_buy_quote": 71.995}, {"ts": 1775844840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 277.7, "quote_volume": 48.3198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 247.7, "quote_volume": 43.3475, "trades": 1, "taker_buy_quote": 43.3475}, {"ts": 1775844960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 612.3, "quote_volume": 107.1525, "trades": 2, "taker_buy_quote": 107.1525}, {"ts": 1775845020000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1736.6, "quote_volume": 302.7125, "trades": 4, "taker_buy_quote": 95.2175}, {"ts": 1775845080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 371.1, "quote_volume": 64.5714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 478.0, "quote_volume": 83.65, "trades": 2, "taker_buy_quote": 83.65}, {"ts": 1775845200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2439.2, "quote_volume": 426.86, "trades": 3, "taker_buy_quote": 426.86}, {"ts": 1775845320000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1723.7, "quote_volume": 300.1728, "trades": 2, "taker_buy_quote": 43.575}, {"ts": 1775845380000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1191.2, "quote_volume": 207.7688, "trades": 3, "taker_buy_quote": 87.5}, {"ts": 1775845440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 455.4, "quote_volume": 79.695, "trades": 2, "taker_buy_quote": 79.695}, {"ts": 1775845500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 473.2, "quote_volume": 82.81, "trades": 2, "taker_buy_quote": 82.81}, {"ts": 1775845620000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 527.1, "quote_volume": 91.9081, "trades": 2, "taker_buy_quote": 33.7225}, {"ts": 1775845680000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 9984.9, "quote_volume": 1737.5894, "trades": 2, "taker_buy_quote": 37.94}, {"ts": 1775845740000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 600.0, "quote_volume": 104.8, "trades": 2, "taker_buy_quote": 70.0}, {"ts": 1775845800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 432.2, "quote_volume": 75.635, "trades": 2, "taker_buy_quote": 75.635}, {"ts": 1775845860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2529.4, "quote_volume": 440.1156, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 606.9, "quote_volume": 105.6006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 585.5, "quote_volume": 102.1855, "trades": 3, "taker_buy_quote": 53.9875}, {"ts": 1775846340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 133.5, "quote_volume": 23.229, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 134.1, "quote_volume": 23.3334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 50.2, "quote_volume": 8.7348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 296.2, "quote_volume": 51.5388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3022.0, "quote_volume": 526.0228, "trades": 4, "taker_buy_quote": 34.09}, {"ts": 1775847180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 133.5, "quote_volume": 23.229, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 739.8, "quote_volume": 129.465, "trades": 1, "taker_buy_quote": 129.465}, {"ts": 1775847720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 567.7, "quote_volume": 99.3475, "trades": 3, "taker_buy_quote": 99.3475}, {"ts": 1775847780000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 301.8, "quote_volume": 52.6982, "trades": 2, "taker_buy_quote": 32.375}, {"ts": 1775847840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 221.2, "quote_volume": 38.71, "trades": 1, "taker_buy_quote": 38.71}, {"ts": 1775847900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 214.6, "quote_volume": 37.555, "trades": 1, "taker_buy_quote": 37.555}, {"ts": 1775848020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 30073.6, "quote_volume": 5262.88, "trades": 15, "taker_buy_quote": 5162.99}, {"ts": 1775848080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 217.0, "quote_volume": 37.975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848140000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 545.0, "quote_volume": 95.6119, "trades": 2, "taker_buy_quote": 41.6944}, {"ts": 1775848200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 191.8, "quote_volume": 33.7568, "trades": 1, "taker_buy_quote": 33.7568}, {"ts": 1775848260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 234.1, "quote_volume": 41.2016, "trades": 1, "taker_buy_quote": 41.2016}, {"ts": 1775848320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 236.9, "quote_volume": 41.6944, "trades": 1, "taker_buy_quote": 41.6944}, {"ts": 1775848380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 261.1, "quote_volume": 45.9536, "trades": 1, "taker_buy_quote": 45.9536}, {"ts": 1775848440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 235.2, "quote_volume": 41.3952, "trades": 1, "taker_buy_quote": 41.3952}, {"ts": 1775848500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 419.2, "quote_volume": 73.7792, "trades": 2, "taker_buy_quote": 73.7792}, {"ts": 1775848560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 63939.2, "quote_volume": 11253.2992, "trades": 16, "taker_buy_quote": 11253.2992}, {"ts": 1775848620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23756.7, "quote_volume": 4181.1792, "trades": 16, "taker_buy_quote": 4181.1792}, {"ts": 1775848740000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 495.5, "quote_volume": 86.9242, "trades": 2, "taker_buy_quote": 37.2592}, {"ts": 1775848800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 473.5, "quote_volume": 83.336, "trades": 2, "taker_buy_quote": 83.336}, {"ts": 1775848860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 215.3, "quote_volume": 37.8928, "trades": 1, "taker_buy_quote": 37.8928}, {"ts": 1775848980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 460.0, "quote_volume": 80.96, "trades": 3, "taker_buy_quote": 80.96}, {"ts": 1775849040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2145.9, "quote_volume": 377.6784, "trades": 2, "taker_buy_quote": 377.6784}, {"ts": 1775849100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 224.6, "quote_volume": 39.5296, "trades": 1, "taker_buy_quote": 39.5296}, {"ts": 1775849160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 471.9, "quote_volume": 83.0544, "trades": 2, "taker_buy_quote": 83.0544}, {"ts": 1775849220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 213.2, "quote_volume": 37.5232, "trades": 1, "taker_buy_quote": 37.5232}, {"ts": 1775849280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 722.1, "quote_volume": 126.3675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775849340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 963.7, "quote_volume": 169.6112, "trades": 5, "taker_buy_quote": 169.6112}, {"ts": 1775849400000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 200.3, "quote_volume": 35.1526, "trades": 2, "taker_buy_quote": 17.6176}, {"ts": 1775849460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 272.4, "quote_volume": 47.9424, "trades": 1, "taker_buy_quote": 47.9424}, {"ts": 1775849520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1969.6, "quote_volume": 346.6496, "trades": 2, "taker_buy_quote": 346.6496}, {"ts": 1775849580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 502.0, "quote_volume": 88.352, "trades": 1, "taker_buy_quote": 88.352}, {"ts": 1775849760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.0, "quote_volume": 49.984, "trades": 1, "taker_buy_quote": 49.984}, {"ts": 1775849820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 280.8, "quote_volume": 49.4208, "trades": 1, "taker_buy_quote": 49.4208}, {"ts": 1775849880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 29.3, "quote_volume": 5.1568, "trades": 1, "taker_buy_quote": 5.1568}, {"ts": 1775849940000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 371.5, "quote_volume": 65.1003, "trades": 2, "taker_buy_quote": 15.4528}, {"ts": 1775850000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1258.4, "quote_volume": 220.22, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 793.3, "quote_volume": 138.8275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 730.9, "quote_volume": 128.6384, "trades": 1, "taker_buy_quote": 128.6384}, {"ts": 1775850360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 330.0, "quote_volume": 57.98, "trades": 3, "taker_buy_quote": 40.48}, {"ts": 1775850780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.2, "quote_volume": 49.91, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1669.7, "quote_volume": 293.8672, "trades": 2, "taker_buy_quote": 293.8672}, {"ts": 1775850960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.0, "quote_volume": 49.984, "trades": 1, "taker_buy_quote": 49.984}, {"ts": 1775851020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 49619.0, "quote_volume": 8732.8261, "trades": 30, "taker_buy_quote": 2693.3456}, {"ts": 1775851140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87121.1, "quote_volume": 15246.1925, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775851200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 340.9, "quote_volume": 59.9984, "trades": 1, "taker_buy_quote": 59.9984}, {"ts": 1775851260000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 22771.5, "quote_volume": 3984.1269, "trades": 20, "taker_buy_quote": 1758.5925}, {"ts": 1775851320000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 6656.5, "quote_volume": 1168.7756, "trades": 5, "taker_buy_quote": 684.3056}, {"ts": 1775851380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 196.5, "quote_volume": 34.584, "trades": 1, "taker_buy_quote": 34.584}, {"ts": 1775851560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 42.3, "quote_volume": 7.4025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 49.3, "quote_volume": 8.6275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852220000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 10383.3, "quote_volume": 1817.3632, "trades": 13, "taker_buy_quote": 50.2832}, {"ts": 1775852280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 798.8, "quote_volume": 139.0207, "trades": 2, "taker_buy_quote": 5.1625}, {"ts": 1775852340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1257.1, "quote_volume": 219.9925, "trades": 1, "taker_buy_quote": 219.9925}, {"ts": 1775852460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 437.2, "quote_volume": 76.0728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 56.8, "quote_volume": 9.8832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2873.5, "quote_volume": 499.989, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 52.6, "quote_volume": 9.205, "trades": 1, "taker_buy_quote": 9.205}, {"ts": 1775853360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853480000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 481.7, "quote_volume": 84.1015, "trades": 2, "taker_buy_quote": 49.9975}, {"ts": 1775853540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853780000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 414.8, "quote_volume": 72.531, "trades": 3, "taker_buy_quote": 62.265}, {"ts": 1775853840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 147.0, "quote_volume": 25.725, "trades": 1, "taker_buy_quote": 25.725}, {"ts": 1775853960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 490.4, "quote_volume": 85.3296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 735.0, "quote_volume": 128.625, "trades": 1, "taker_buy_quote": 128.625}, {"ts": 1775854200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 40066.1, "quote_volume": 7011.5675, "trades": 17, "taker_buy_quote": 6728.0675}, {"ts": 1775854380000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3637.4, "quote_volume": 640.0646, "trades": 10, "taker_buy_quote": 619.4496}, {"ts": 1775854440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 238.6, "quote_volume": 41.9936, "trades": 1, "taker_buy_quote": 41.9936}, {"ts": 1775854500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 846.3, "quote_volume": 148.3865, "trades": 3, "taker_buy_quote": 49.984}, {"ts": 1775854800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 203.2, "quote_volume": 35.7632, "trades": 1, "taker_buy_quote": 35.7632}, {"ts": 1775854980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 924.4, "quote_volume": 162.6944, "trades": 3, "taker_buy_quote": 162.6944}, {"ts": 1775855040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 467.9, "quote_volume": 82.3504, "trades": 2, "taker_buy_quote": 82.3504}, {"ts": 1775855100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 229.7, "quote_volume": 40.4272, "trades": 1, "taker_buy_quote": 40.4272}, {"ts": 1775855160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 183.9, "quote_volume": 32.3664, "trades": 1, "taker_buy_quote": 32.3664}, {"ts": 1775855220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 246.8, "quote_volume": 43.4368, "trades": 1, "taker_buy_quote": 43.4368}, {"ts": 1775855280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 505.8, "quote_volume": 89.0208, "trades": 2, "taker_buy_quote": 89.0208}, {"ts": 1775855400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 267.5, "quote_volume": 47.08, "trades": 1, "taker_buy_quote": 47.08}, {"ts": 1775855520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 641.1, "quote_volume": 112.8336, "trades": 4, "taker_buy_quote": 112.8336}, {"ts": 1775855580000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 18513.9, "quote_volume": 3239.884, "trades": 19, "taker_buy_quote": 1749.2403}, {"ts": 1775855640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 483.5, "quote_volume": 85.096, "trades": 2, "taker_buy_quote": 85.096}, {"ts": 1775855700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 193.6, "quote_volume": 34.0736, "trades": 1, "taker_buy_quote": 34.0736}, {"ts": 1775855760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 485.1, "quote_volume": 84.8925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 414.4, "quote_volume": 72.9344, "trades": 3, "taker_buy_quote": 72.9344}, {"ts": 1775855880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 11110.2, "quote_volume": 1944.7564, "trades": 11, "taker_buy_quote": 82.9664}, {"ts": 1775856000000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 12373.5, "quote_volume": 2165.3134, "trades": 16, "taker_buy_quote": 40.7497}, {"ts": 1775856060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 205.5, "quote_volume": 35.9625, "trades": 1, "taker_buy_quote": 35.9625}, {"ts": 1775856120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 435.6, "quote_volume": 76.23, "trades": 2, "taker_buy_quote": 76.23}, {"ts": 1775856180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 244.1, "quote_volume": 42.7175, "trades": 1, "taker_buy_quote": 42.7175}, {"ts": 1775856240000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1274.1, "quote_volume": 221.9794, "trades": 3, "taker_buy_quote": 50.05}, {"ts": 1775856300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 215.0, "quote_volume": 37.625, "trades": 1, "taker_buy_quote": 37.625}, {"ts": 1775856360000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 516.5, "quote_volume": 90.1106, "trades": 2, "taker_buy_quote": 41.93}, {"ts": 1775856420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3585.2, "quote_volume": 627.41, "trades": 3, "taker_buy_quote": 627.41}, {"ts": 1775856480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 21304.5, "quote_volume": 3728.5482, "trades": 13, "taker_buy_quote": 3693.5482}, {"ts": 1775856540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 460.0, "quote_volume": 80.96, "trades": 2, "taker_buy_quote": 80.96}, {"ts": 1775856600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 228.4, "quote_volume": 40.1984, "trades": 1, "taker_buy_quote": 40.1984}, {"ts": 1775856660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24376.5, "quote_volume": 4290.264, "trades": 22, "taker_buy_quote": 4242.7264}, {"ts": 1775856720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 41208.5, "quote_volume": 7252.696, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 895.5, "quote_volume": 157.608, "trades": 2, "taker_buy_quote": 157.608}, {"ts": 1775856840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5321.2, "quote_volume": 936.5312, "trades": 1, "taker_buy_quote": 936.5312}, {"ts": 1775856960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 13441.9, "quote_volume": 2365.7744, "trades": 10, "taker_buy_quote": 2365.7744}, {"ts": 1775857140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4339.5, "quote_volume": 763.752, "trades": 8, "taker_buy_quote": 641.9776}, {"ts": 1775857200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 12421.1, "quote_volume": 2185.3083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775857260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 276.9, "quote_volume": 48.4575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7022.1, "quote_volume": 1235.8896, "trades": 4, "taker_buy_quote": 1235.8896}, {"ts": 1775857500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 284.8, "quote_volume": 49.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.7, "quote_volume": 7.5152, "trades": 1, "taker_buy_quote": 7.5152}, {"ts": 1775857740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12746.7, "quote_volume": 2243.4192, "trades": 5, "taker_buy_quote": 2243.4192}, {"ts": 1775857920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 16000.0, "quote_volume": 2816.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42.7, "quote_volume": 7.5579, "trades": 1, "taker_buy_quote": 7.5579}, {"ts": 1775858340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.4, "quote_volume": 49.9848, "trades": 1, "taker_buy_quote": 49.9848}, {"ts": 1775858400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1473.3, "quote_volume": 260.7741, "trades": 1, "taker_buy_quote": 260.7741}, {"ts": 1775858580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1285.0, "quote_volume": 227.445, "trades": 1, "taker_buy_quote": 227.445}, {"ts": 1775858640000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 27302.7, "quote_volume": 4804.9587, "trades": 17, "taker_buy_quote": 303.4592}, {"ts": 1775858700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5315.8, "quote_volume": 930.265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1051.9, "quote_volume": 184.1118, "trades": 3, "taker_buy_quote": 5.1568}, {"ts": 1775859120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 170.4, "quote_volume": 29.9904, "trades": 1, "taker_buy_quote": 29.9904}, {"ts": 1775859240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 38626.4, "quote_volume": 6798.2464, "trades": 16, "taker_buy_quote": 6782.8112}, {"ts": 1775859360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17645.9, "quote_volume": 3105.6784, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775859420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6728.3, "quote_volume": 1184.1808, "trades": 5, "taker_buy_quote": 1184.1808}, {"ts": 1775859540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 240.5, "quote_volume": 42.0875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 285.7, "quote_volume": 50.2832, "trades": 1, "taker_buy_quote": 50.2832}, {"ts": 1775859660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 35.9, "quote_volume": 6.3184, "trades": 1, "taker_buy_quote": 6.3184}, {"ts": 1775859840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 9176.2, "quote_volume": 1614.7258, "trades": 5, "taker_buy_quote": 1564.7808}, {"ts": 1775859900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.7, "quote_volume": 7.5152, "trades": 1, "taker_buy_quote": 7.5152}, {"ts": 1775860080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8131.9, "quote_volume": 1431.2144, "trades": 14, "taker_buy_quote": 1431.2144}, {"ts": 1775860380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.7, "quote_volume": 7.5152, "trades": 1, "taker_buy_quote": 7.5152}, {"ts": 1775860680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 193.0, "quote_volume": 33.968, "trades": 1, "taker_buy_quote": 33.968}, {"ts": 1775860740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.0, "quote_volume": 49.984, "trades": 1, "taker_buy_quote": 49.984}, {"ts": 1775860920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 589.9, "quote_volume": 103.2325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 283.7, "quote_volume": 49.6475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 961.0, "quote_volume": 169.136, "trades": 1, "taker_buy_quote": 169.136}, {"ts": 1775861220000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 442.7, "quote_volume": 77.5152, "trades": 2, "taker_buy_quote": 7.5152}, {"ts": 1775861280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1689.3, "quote_volume": 295.6275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 185.5, "quote_volume": 32.6068, "trades": 3, "taker_buy_quote": 25.3968}, {"ts": 1775861820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.7, "quote_volume": 7.5152, "trades": 1, "taker_buy_quote": 7.5152}, {"ts": 1775861880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 249.4, "quote_volume": 43.645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 285.7, "quote_volume": 50.2832, "trades": 1, "taker_buy_quote": 50.2832}, {"ts": 1775862180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 66882.4, "quote_volume": 11704.1346, "trades": 37, "taker_buy_quote": 3280.6375}, {"ts": 1775862300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18307.7, "quote_volume": 3203.8475, "trades": 7, "taker_buy_quote": 3203.8475}, {"ts": 1775862420000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 8496.9, "quote_volume": 1487.1577, "trades": 4, "taker_buy_quote": 89.6427}, {"ts": 1775862480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862660000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1342.5, "quote_volume": 233.6245, "trades": 3, "taker_buy_quote": 5.1625}, {"ts": 1775862720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1016.7, "quote_volume": 176.9058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775862840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 43.0, "quote_volume": 7.525, "trades": 1, "taker_buy_quote": 7.525}, {"ts": 1775863140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 44674.8, "quote_volume": 7818.09, "trades": 32, "taker_buy_quote": 5581.8875}, {"ts": 1775863260000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 726.9, "quote_volume": 126.6234, "trades": 2, "taker_buy_quote": 24.99}, {"ts": 1775863320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 287.3, "quote_volume": 50.2775, "trades": 1, "taker_buy_quote": 50.2775}, {"ts": 1775863440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9115.9, "quote_volume": 1595.2825, "trades": 15, "taker_buy_quote": 1336.58}, {"ts": 1775863620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 43.0, "quote_volume": 7.568, "trades": 1, "taker_buy_quote": 7.568}, {"ts": 1775863740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.7, "quote_volume": 7.5152, "trades": 1, "taker_buy_quote": 7.5152}, {"ts": 1775864340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.0, "quote_volume": 49.984, "trades": 1, "taker_buy_quote": 49.984}, {"ts": 1775864640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 283.8, "quote_volume": 49.665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1104.1, "quote_volume": 193.2602, "trades": 2, "taker_buy_quote": 7.5152}, {"ts": 1775864940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49.4, "quote_volume": 8.6944, "trades": 1, "taker_buy_quote": 8.6944}, {"ts": 1775865300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 61.6, "quote_volume": 10.8416, "trades": 1, "taker_buy_quote": 10.8416}, {"ts": 1775865360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5198.3, "quote_volume": 914.9008, "trades": 2, "taker_buy_quote": 914.9008}, {"ts": 1775865420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 198.3, "quote_volume": 34.7025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.7, "quote_volume": 7.5152, "trades": 1, "taker_buy_quote": 7.5152}, {"ts": 1775865540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 65.9, "quote_volume": 11.5984, "trades": 1, "taker_buy_quote": 11.5984}, {"ts": 1775865600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 44045.3, "quote_volume": 7707.9275, "trades": 19, "taker_buy_quote": 560.6475}, {"ts": 1775865720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 58198.3, "quote_volume": 10184.7025, "trades": 10, "taker_buy_quote": 10079.7025}, {"ts": 1775865780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865840000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 38550.7, "quote_volume": 6746.4582, "trades": 18, "taker_buy_quote": 995.7207}, {"ts": 1775865900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3555.0, "quote_volume": 622.125, "trades": 5, "taker_buy_quote": 622.125}, {"ts": 1775866140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2621.2, "quote_volume": 458.71, "trades": 7, "taker_buy_quote": 458.71}, {"ts": 1775866200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 600.0, "quote_volume": 104.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 992.0, "quote_volume": 172.651, "trades": 3, "taker_buy_quote": 7.525}, {"ts": 1775866740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 670.0, "quote_volume": 116.58, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 670.0, "quote_volume": 116.58, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2245.4, "quote_volume": 390.6996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2744.2, "quote_volume": 480.235, "trades": 1, "taker_buy_quote": 480.235}, {"ts": 1775866980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.7, "quote_volume": 49.9975, "trades": 1, "taker_buy_quote": 49.9975}, {"ts": 1775867100000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 25303.4, "quote_volume": 4433.487, "trades": 28, "taker_buy_quote": 3555.1445}, {"ts": 1775867160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 43.0, "quote_volume": 7.568, "trades": 1, "taker_buy_quote": 7.568}, {"ts": 1775867340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 88.6, "quote_volume": 15.505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 55.6, "quote_volume": 9.73, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.4, "quote_volume": 49.945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1420.4, "quote_volume": 249.9904, "trades": 1, "taker_buy_quote": 249.9904}, {"ts": 1775867760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 34475.5, "quote_volume": 6067.2224, "trades": 25, "taker_buy_quote": 2462.768}, {"ts": 1775867820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 24256.4, "quote_volume": 4268.6264, "trades": 24, "taker_buy_quote": 4095.9248}, {"ts": 1775867940000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1273.8, "quote_volume": 223.6134, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 31319.9, "quote_volume": 5479.9825, "trades": 16, "taker_buy_quote": 5.1625}, {"ts": 1775868120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 50790.0, "quote_volume": 8837.46, "trades": 32, "taker_buy_quote": 1771.7028}, {"ts": 1775868300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7455.2, "quote_volume": 1297.2048, "trades": 6, "taker_buy_quote": 87.0}, {"ts": 1775868480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868540000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 35973.1, "quote_volume": 6269.3704, "trades": 33, "taker_buy_quote": 6269.3704}, {"ts": 1775868600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2004.5, "quote_volume": 348.783, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775868720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 145.9, "quote_volume": 25.3866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 114.1, "quote_volume": 19.8534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 97.6, "quote_volume": 16.9824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 2041.3, "quote_volume": 355.2292, "trades": 2, "taker_buy_quote": 7.525}, {"ts": 1775869140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.7, "quote_volume": 49.9975, "trades": 1, "taker_buy_quote": 49.9975}, {"ts": 1775869500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 43.0, "quote_volume": 7.525, "trades": 1, "taker_buy_quote": 7.525}, {"ts": 1775869680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28319.3, "quote_volume": 4955.8775, "trades": 65, "taker_buy_quote": 4817.2775}, {"ts": 1775869800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34748.6, "quote_volume": 6081.005, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775869860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 29910.2, "quote_volume": 5234.285, "trades": 4, "taker_buy_quote": 2850.1375}, {"ts": 1775869980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7335.0, "quote_volume": 1276.29, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775870040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 48178.3, "quote_volume": 8383.0242, "trades": 14, "taker_buy_quote": 3518.628}, {"ts": 1775870160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11207.5, "quote_volume": 1950.105, "trades": 5, "taker_buy_quote": 1076.5554}, {"ts": 1775870220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3107.0, "quote_volume": 540.618, "trades": 2, "taker_buy_quote": 177.8976}, {"ts": 1775870280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 13456.7, "quote_volume": 2341.4658, "trades": 2, "taker_buy_quote": 2341.4658}, {"ts": 1775870340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15799.1, "quote_volume": 2749.0434, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775870460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 19468.4, "quote_volume": 3387.5016, "trades": 3, "taker_buy_quote": 3387.5016}, {"ts": 1775870640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4482.1, "quote_volume": 779.8854, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 287.3, "quote_volume": 50.2775, "trades": 1, "taker_buy_quote": 50.2775}, {"ts": 1775870820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 274.9, "quote_volume": 48.1075, "trades": 1, "taker_buy_quote": 48.1075}, {"ts": 1775870880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 242.1, "quote_volume": 42.1684, "trades": 2, "taker_buy_quote": 7.525}, {"ts": 1775871480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 46452.0, "quote_volume": 8129.1, "trades": 18, "taker_buy_quote": 3211.985}, {"ts": 1775871600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 14733.7, "quote_volume": 2578.3975, "trades": 4, "taker_buy_quote": 2578.3975}, {"ts": 1775871720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 287.0, "quote_volume": 50.225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.0, "quote_volume": 49.984, "trades": 1, "taker_buy_quote": 49.984}, {"ts": 1775871840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 327.0, "quote_volume": 57.552, "trades": 2, "taker_buy_quote": 57.552}, {"ts": 1775872080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 283.7, "quote_volume": 49.6475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.6, "quote_volume": 19.9936, "trades": 1, "taker_buy_quote": 19.9936}, {"ts": 1775872380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33894.6, "quote_volume": 5965.4496, "trades": 79, "taker_buy_quote": 5292.7776}, {"ts": 1775872500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 55411.2, "quote_volume": 9752.3712, "trades": 15, "taker_buy_quote": 2705.208}, {"ts": 1775872560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49853.5, "quote_volume": 8774.216, "trades": 111, "taker_buy_quote": 8774.216}, {"ts": 1775872620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2212.3, "quote_volume": 389.3648, "trades": 7, "taker_buy_quote": 389.3648}, {"ts": 1775872680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 85.0, "quote_volume": 14.96, "trades": 1, "taker_buy_quote": 14.96}, {"ts": 1775872740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7054.0, "quote_volume": 1241.504, "trades": 7, "taker_buy_quote": 1152.6768}, {"ts": 1775872860000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 19578.8, "quote_volume": 3445.0635, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 211.8, "quote_volume": 37.2768, "trades": 1, "taker_buy_quote": 37.2768}, {"ts": 1775872980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 658.1, "quote_volume": 115.8256, "trades": 3, "taker_buy_quote": 115.8256}, {"ts": 1775873040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 36119.5, "quote_volume": 6357.032, "trades": 7, "taker_buy_quote": 3182.7312}, {"ts": 1775873160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 259.8, "quote_volume": 45.7248, "trades": 1, "taker_buy_quote": 45.7248}, {"ts": 1775873220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 730.8, "quote_volume": 128.6208, "trades": 3, "taker_buy_quote": 128.6208}, {"ts": 1775873280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.4, "quote_volume": 4.9984, "trades": 1, "taker_buy_quote": 4.9984}, {"ts": 1775873340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 49352.1, "quote_volume": 8686.2153, "trades": 15, "taker_buy_quote": 2739.3161}, {"ts": 1775873400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10317.7, "quote_volume": 1815.9152, "trades": 3, "taker_buy_quote": 1815.9152}, {"ts": 1775873460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 269.6, "quote_volume": 47.7192, "trades": 1, "taker_buy_quote": 47.7192}, {"ts": 1775873520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3623.7, "quote_volume": 637.9654, "trades": 5, "taker_buy_quote": 34.3734}, {"ts": 1775873580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 217.5, "quote_volume": 38.4975, "trades": 1, "taker_buy_quote": 38.4975}, {"ts": 1775873640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 192.4, "quote_volume": 34.0548, "trades": 1, "taker_buy_quote": 34.0548}, {"ts": 1775873700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 98801.4, "quote_volume": 17403.0604, "trades": 32, "taker_buy_quote": 9979.1164}, {"ts": 1775873760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5565.9, "quote_volume": 979.5984, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5313.9, "quote_volume": 935.4718, "trades": 10, "taker_buy_quote": 39.8958}, {"ts": 1775873880000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5465.6, "quote_volume": 962.1394, "trades": 11, "taker_buy_quote": 34.3026}, {"ts": 1775873940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5745.3, "quote_volume": 1011.412, "trades": 12, "taker_buy_quote": 42.3384}, {"ts": 1775874000000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 81085.5, "quote_volume": 14271.2523, "trades": 40, "taker_buy_quote": 8031.4891}, {"ts": 1775874060000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 18076.7, "quote_volume": 3181.6865, "trades": 23, "taker_buy_quote": 33.1521}, {"ts": 1775874120000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3457.0, "quote_volume": 608.8765, "trades": 8, "taker_buy_quote": 78.6765}, {"ts": 1775874180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49585.2, "quote_volume": 8726.9952, "trades": 21, "taker_buy_quote": 4568.2736}, {"ts": 1775874240000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1030.9, "quote_volume": 181.6869, "trades": 3, "taker_buy_quote": 43.9845}, {"ts": 1775874300000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 89558.9, "quote_volume": 15845.4075, "trades": 95, "taker_buy_quote": 14080.6863}, {"ts": 1775874360000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 583.3, "quote_volume": 102.9238, "trades": 2, "taker_buy_quote": 46.551}, {"ts": 1775874420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 31844.8, "quote_volume": 5636.7299, "trades": 14, "taker_buy_quote": 2547.956}, {"ts": 1775874540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 300.7, "quote_volume": 53.5246, "trades": 2, "taker_buy_quote": 53.5246}, {"ts": 1775874600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 173.0, "quote_volume": 30.621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 255.4, "quote_volume": 45.4612, "trades": 1, "taker_buy_quote": 45.4612}, {"ts": 1775874720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.0, "quote_volume": 6.942, "trades": 1, "taker_buy_quote": 6.942}, {"ts": 1775874780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2558.0, "quote_volume": 455.324, "trades": 12, "taker_buy_quote": 455.324}, {"ts": 1775874840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 577.5, "quote_volume": 102.2175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 84.7, "quote_volume": 15.0342, "trades": 2, "taker_buy_quote": 7.5294}, {"ts": 1775875080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29001.7, "quote_volume": 5133.3009, "trades": 17, "taker_buy_quote": 1440.2844}, {"ts": 1775875380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 180.2, "quote_volume": 31.7964, "trades": 3, "taker_buy_quote": 14.3724}, {"ts": 1775875620000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3790.9, "quote_volume": 667.3741, "trades": 3, "taker_buy_quote": 31.0989}, {"ts": 1775875680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23328.8, "quote_volume": 4129.1976, "trades": 6, "taker_buy_quote": 4129.1976}, {"ts": 1775876040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 154.7, "quote_volume": 27.2836, "trades": 2, "taker_buy_quote": 9.9828}, {"ts": 1775876160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42.5, "quote_volume": 7.5225, "trades": 1, "taker_buy_quote": 7.5225}, {"ts": 1775876280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 263.0, "quote_volume": 46.551, "trades": 1, "taker_buy_quote": 46.551}, {"ts": 1775876580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 194.7, "quote_volume": 34.4619, "trades": 1, "taker_buy_quote": 34.4619}, {"ts": 1775876640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 19877.8, "quote_volume": 3518.638, "trades": 7, "taker_buy_quote": 3518.638}, {"ts": 1775876700000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2388.1, "quote_volume": 422.9643, "trades": 3, "taker_buy_quote": 48.1668}, {"ts": 1775876760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 215.9, "quote_volume": 38.4302, "trades": 2, "taker_buy_quote": 38.4302}, {"ts": 1775876820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1870.3, "quote_volume": 332.8745, "trades": 4, "taker_buy_quote": 325.9892}, {"ts": 1775876880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 70698.4, "quote_volume": 12584.239, "trades": 11, "taker_buy_quote": 12570.7516}, {"ts": 1775876940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 420.8, "quote_volume": 74.9024, "trades": 2, "taker_buy_quote": 74.9024}, {"ts": 1775877000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 230.7, "quote_volume": 41.0646, "trades": 1, "taker_buy_quote": 41.0646}, {"ts": 1775877060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 35541.2, "quote_volume": 6326.2951, "trades": 20, "taker_buy_quote": 1758.6756}, {"ts": 1775877120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14403.6, "quote_volume": 2563.8408, "trades": 54, "taker_buy_quote": 2462.8792}, {"ts": 1775877180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 789.5, "quote_volume": 141.0065, "trades": 5, "taker_buy_quote": 85.1145}, {"ts": 1775877240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1326.4, "quote_volume": 237.4256, "trades": 3, "taker_buy_quote": 237.4256}, {"ts": 1775877360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 463.1, "quote_volume": 82.8949, "trades": 5, "taker_buy_quote": 82.8949}, {"ts": 1775877480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 94.9, "quote_volume": 16.9871, "trades": 2, "taker_buy_quote": 16.9871}, {"ts": 1775877540000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2461.6, "quote_volume": 438.6441, "trades": 10, "taker_buy_quote": 85.7947}, {"ts": 1775877600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 203.9, "quote_volume": 36.4981, "trades": 1, "taker_buy_quote": 36.4981}, {"ts": 1775877720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95230.1, "quote_volume": 17046.1879, "trades": 83, "taker_buy_quote": 17046.1879}, {"ts": 1775877780000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3351.4, "quote_volume": 600.2528, "trades": 12, "taker_buy_quote": 513.3304}, {"ts": 1775877840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 717.8, "quote_volume": 128.704, "trades": 4, "taker_buy_quote": 39.204}, {"ts": 1775877900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26085.0, "quote_volume": 4669.215, "trades": 13, "taker_buy_quote": 179.7697}, {"ts": 1775877960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 186.0, "quote_volume": 33.294, "trades": 1, "taker_buy_quote": 33.294}, {"ts": 1775878020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 248.8, "quote_volume": 44.5352, "trades": 1, "taker_buy_quote": 44.5352}, {"ts": 1775878080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 298.2, "quote_volume": 53.3778, "trades": 2, "taker_buy_quote": 53.3778}, {"ts": 1775878140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 805.7, "quote_volume": 144.2203, "trades": 2, "taker_buy_quote": 144.2203}, {"ts": 1775878200000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 612.3, "quote_volume": 109.256, "trades": 3, "taker_buy_quote": 47.7214}, {"ts": 1775878260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 34.7, "quote_volume": 6.1766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8339.9, "quote_volume": 1492.8421, "trades": 5, "taker_buy_quote": 1467.0303}, {"ts": 1775878440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5907.9, "quote_volume": 1057.5141, "trades": 11, "taker_buy_quote": 360.0406}, {"ts": 1775878500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 566.5, "quote_volume": 101.4035, "trades": 1, "taker_buy_quote": 101.4035}, {"ts": 1775878560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 4386.7, "quote_volume": 785.2613, "trades": 5, "taker_buy_quote": 785.2613}, {"ts": 1775878680000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 15103.6, "quote_volume": 2703.6692, "trades": 11, "taker_buy_quote": 1389.9882}, {"ts": 1775878740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.6, "quote_volume": 5.328, "trades": 1, "taker_buy_quote": 5.328}, {"ts": 1775878860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1000.0, "quote_volume": 179.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3333.3, "quote_volume": 599.994, "trades": 1, "taker_buy_quote": 599.994}, {"ts": 1775879040000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 21950.1, "quote_volume": 3950.9815, "trades": 10, "taker_buy_quote": 3944.448}, {"ts": 1775879100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 133.3, "quote_volume": 23.994, "trades": 1, "taker_buy_quote": 23.994}, {"ts": 1775879220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1257.2, "quote_volume": 226.296, "trades": 3, "taker_buy_quote": 226.296}, {"ts": 1775879280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1627.7, "quote_volume": 292.986, "trades": 2, "taker_buy_quote": 292.986}, {"ts": 1775879340000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 165921.7, "quote_volume": 29865.0858, "trades": 98, "taker_buy_quote": 14125.1346}, {"ts": 1775879400000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 47460.0, "quote_volume": 8542.8843, "trades": 18, "taker_buy_quote": 3660.1143}, {"ts": 1775879460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13524.8, "quote_volume": 2434.464, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 528.7, "quote_volume": 94.666, "trades": 2, "taker_buy_quote": 5.166}, {"ts": 1775879580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 19140.7, "quote_volume": 3445.326, "trades": 9, "taker_buy_quote": 1914.534}, {"ts": 1775879640000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 7805.3, "quote_volume": 1407.0071, "trades": 6, "taker_buy_quote": 371.6111}, {"ts": 1775879700000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 26995.8, "quote_volume": 4859.2104, "trades": 13, "taker_buy_quote": 367.056}, {"ts": 1775879760000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 6227.5, "quote_volume": 1120.2725, "trades": 2, "taker_buy_quote": 999.0}, {"ts": 1775879820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30428.5, "quote_volume": 5477.13, "trades": 47, "taker_buy_quote": 5477.13}, {"ts": 1775879880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26728.5, "quote_volume": 4811.13, "trades": 7, "taker_buy_quote": 955.188}, {"ts": 1775879940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 76.1, "quote_volume": 13.698, "trades": 1, "taker_buy_quote": 13.698}, {"ts": 1775880000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 341.6, "quote_volume": 61.1464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 81.0, "quote_volume": 14.58, "trades": 1, "taker_buy_quote": 14.58}, {"ts": 1775880300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3833.3, "quote_volume": 689.994, "trades": 1, "taker_buy_quote": 689.994}, {"ts": 1775880420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 41.8, "quote_volume": 7.524, "trades": 1, "taker_buy_quote": 7.524}, {"ts": 1775880480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2129.0, "quote_volume": 383.22, "trades": 1, "taker_buy_quote": 383.22}, {"ts": 1775880540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 50707.9, "quote_volume": 9127.374, "trades": 12, "taker_buy_quote": 4130.424}, {"ts": 1775880660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 102.3, "quote_volume": 18.3117, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 197.8, "quote_volume": 35.4062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25277.3, "quote_volume": 4549.914, "trades": 9, "taker_buy_quote": 4549.914}, {"ts": 1775880900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 136438.9, "quote_volume": 24558.5356, "trades": 118, "taker_buy_quote": 16609.698}, {"ts": 1775880960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3033.9, "quote_volume": 546.102, "trades": 4, "taker_buy_quote": 546.102}, {"ts": 1775881080000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 39673.5, "quote_volume": 7142.6419, "trades": 17, "taker_buy_quote": 1071.5119}, {"ts": 1775881140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7435.4, "quote_volume": 1337.8209, "trades": 7, "taker_buy_quote": 1239.174}, {"ts": 1775881200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 41140.3, "quote_volume": 7405.254, "trades": 7, "taker_buy_quote": 2471.814}, {"ts": 1775881320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 466.4, "quote_volume": 83.952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775881380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11610.8, "quote_volume": 2101.5548, "trades": 13, "taker_buy_quote": 2011.0548}, {"ts": 1775881500000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 25072.1, "quote_volume": 4537.845, "trades": 9, "taker_buy_quote": 5.4843}, {"ts": 1775881560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1933.6, "quote_volume": 349.9816, "trades": 2, "taker_buy_quote": 349.9816}, {"ts": 1775881620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 400.0, "quote_volume": 72.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881680000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 95599.0, "quote_volume": 17207.5967, "trades": 47, "taker_buy_quote": 8329.9507}, {"ts": 1775881740000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 386.8, "quote_volume": 69.7349, "trades": 2, "taker_buy_quote": 20.0729}, {"ts": 1775881800000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 14504.6, "quote_volume": 2610.3616, "trades": 10, "taker_buy_quote": 26.532}, {"ts": 1775881860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 76546.2, "quote_volume": 13778.316, "trades": 17, "taker_buy_quote": 5986.728}, {"ts": 1775881920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.7, "quote_volume": 19.926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 61320.3, "quote_volume": 11098.9743, "trades": 62, "taker_buy_quote": 7728.8086}, {"ts": 1775882220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 74565.6, "quote_volume": 13496.3736, "trades": 17, "taker_buy_quote": 7801.0095}, {"ts": 1775882280000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 26844.0, "quote_volume": 4858.257, "trades": 11, "taker_buy_quote": 862.9899}, {"ts": 1775882340000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 20549.6, "quote_volume": 3695.378, "trades": 19, "taker_buy_quote": 204.732}, {"ts": 1775882400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 556.3, "quote_volume": 100.134, "trades": 1, "taker_buy_quote": 100.134}, {"ts": 1775882580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1238.5, "quote_volume": 222.93, "trades": 1, "taker_buy_quote": 222.93}, {"ts": 1775882640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20656.6, "quote_volume": 3718.188, "trades": 11, "taker_buy_quote": 3701.43}, {"ts": 1775882700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882760000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 75273.5, "quote_volume": 13548.9968, "trades": 19, "taker_buy_quote": 5445.18}, {"ts": 1775882820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 277.7, "quote_volume": 50.2637, "trades": 1, "taker_buy_quote": 50.2637}, {"ts": 1775882880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 563.7, "quote_volume": 102.0297, "trades": 1, "taker_buy_quote": 102.0297}, {"ts": 1775883060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.4, "quote_volume": 49.932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5969.6, "quote_volume": 1074.528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 41.6, "quote_volume": 7.5296, "trades": 1, "taker_buy_quote": 7.5296}, {"ts": 1775883480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1187.7, "quote_volume": 214.9737, "trades": 2, "taker_buy_quote": 214.9737}, {"ts": 1775883540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 967.5, "quote_volume": 175.1175, "trades": 2, "taker_buy_quote": 175.1175}, {"ts": 1775883600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 739.9, "quote_volume": 133.9219, "trades": 2, "taker_buy_quote": 133.9219}, {"ts": 1775883660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 27784.3, "quote_volume": 5028.9583, "trades": 22, "taker_buy_quote": 1288.7562}, {"ts": 1775883720000, "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 56859.5, "quote_volume": 10340.6603, "trades": 61, "taker_buy_quote": 9408.8461}, {"ts": 1775883780000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2383.1, "quote_volume": 433.3324, "trades": 13, "taker_buy_quote": 362.4166}, {"ts": 1775883840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1399.4, "quote_volume": 254.6908, "trades": 4, "taker_buy_quote": 254.6908}, {"ts": 1775883900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1587.1, "quote_volume": 288.8522, "trades": 5, "taker_buy_quote": 288.8522}, {"ts": 1775883960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2139.3, "quote_volume": 389.3526, "trades": 4, "taker_buy_quote": 389.3526}, {"ts": 1775884020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5510.2, "quote_volume": 1002.8564, "trades": 4, "taker_buy_quote": 1002.8564}, {"ts": 1775884080000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 17606.9, "quote_volume": 3205.6863, "trades": 14, "taker_buy_quote": 3088.4237}, {"ts": 1775884140000, "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 93508.6, "quote_volume": 17018.8412, "trades": 24, "taker_buy_quote": 7105.9626}, {"ts": 1775884200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 5250.6, "quote_volume": 960.4111, "trades": 8, "taker_buy_quote": 878.7477}, {"ts": 1775884260000, "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 18147.2, "quote_volume": 3305.0467, "trades": 12, "taker_buy_quote": 522.7143}, {"ts": 1775884320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41468.7, "quote_volume": 7547.3034, "trades": 17, "taker_buy_quote": 4120.389}, {"ts": 1775884380000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 8545.6, "quote_volume": 1548.3635, "trades": 3, "taker_buy_quote": 293.0018}, {"ts": 1775884440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2469.5, "quote_volume": 449.449, "trades": 5, "taker_buy_quote": 449.449}, {"ts": 1775884500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1449.4, "quote_volume": 263.7908, "trades": 3, "taker_buy_quote": 263.7908}, {"ts": 1775884560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1338.9, "quote_volume": 243.6798, "trades": 3, "taker_buy_quote": 243.6798}, {"ts": 1775884620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1450.3, "quote_volume": 263.9546, "trades": 4, "taker_buy_quote": 263.9546}, {"ts": 1775884680000, "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 116851.5, "quote_volume": 21074.8276, "trades": 73, "taker_buy_quote": 679.0396}, {"ts": 1775884740000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 68875.0, "quote_volume": 12397.6992, "trades": 62, "taker_buy_quote": 12022.8672}, {"ts": 1775884800000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 39251.4, "quote_volume": 7067.0065, "trades": 15, "taker_buy_quote": 575.7385}, {"ts": 1775884860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 253.0, "quote_volume": 45.54, "trades": 1, "taker_buy_quote": 45.54}, {"ts": 1775884920000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 70413.1, "quote_volume": 12674.4666, "trades": 19, "taker_buy_quote": 6218.4786}, {"ts": 1775884980000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 25471.8, "quote_volume": 4575.54, "trades": 25, "taker_buy_quote": 223.0341}, {"ts": 1775885040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1020.6, "quote_volume": 183.708, "trades": 2, "taker_buy_quote": 183.708}, {"ts": 1775885100000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 93010.5, "quote_volume": 16649.0707, "trades": 62, "taker_buy_quote": 7641.3611}, {"ts": 1775885160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 45414.9, "quote_volume": 8129.4842, "trades": 11, "taker_buy_quote": 5496.5732}, {"ts": 1775885220000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 145351.3, "quote_volume": 26018.514, "trades": 78, "taker_buy_quote": 9570.6157}, {"ts": 1775885280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32803.0, "quote_volume": 5871.737, "trades": 10, "taker_buy_quote": 297.14}, {"ts": 1775885340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 183.9, "quote_volume": 33.102, "trades": 1, "taker_buy_quote": 33.102}, {"ts": 1775885400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 64774.3, "quote_volume": 11659.374, "trades": 26, "taker_buy_quote": 8326.08}, {"ts": 1775885460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 309.4, "quote_volume": 55.692, "trades": 2, "taker_buy_quote": 55.692}, {"ts": 1775885520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 80192.4, "quote_volume": 14434.632, "trades": 19, "taker_buy_quote": 4790.934}, {"ts": 1775885580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 25747.9, "quote_volume": 4660.3699, "trades": 47, "taker_buy_quote": 4660.3699}, {"ts": 1775885640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 14957.2, "quote_volume": 2707.2532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26330.0, "quote_volume": 4739.4, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 530.8, "quote_volume": 95.0419, "trades": 4, "taker_buy_quote": 5.166}, {"ts": 1775885880000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 175464.3, "quote_volume": 31407.5752, "trades": 111, "taker_buy_quote": 23814.2086}, {"ts": 1775885940000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 81400.1, "quote_volume": 14482.4228, "trades": 41, "taker_buy_quote": 3149.3075}, {"ts": 1775886000000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5571.6, "quote_volume": 991.8297, "trades": 6, "taker_buy_quote": 15.1971}, {"ts": 1775886060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 400.0, "quote_volume": 71.6, "trades": 1, "taker_buy_quote": 71.6}, {"ts": 1775886360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 6295.9, "quote_volume": 1120.7123, "trades": 3, "taker_buy_quote": 7.5359}, {"ts": 1775886480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.3, "quote_volume": 49.9947, "trades": 1, "taker_buy_quote": 49.9947}, {"ts": 1775886540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 40331.0, "quote_volume": 7219.249, "trades": 42, "taker_buy_quote": 6857.8122}, {"ts": 1775886960000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 67.1, "quote_volume": 12.0446, "trades": 2, "taker_buy_quote": 6.066}, {"ts": 1775887020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 42.0, "quote_volume": 7.56, "trades": 1, "taker_buy_quote": 7.56}, {"ts": 1775887080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.4, "quote_volume": 99.9536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 638.8, "quote_volume": 114.984, "trades": 2, "taker_buy_quote": 114.984}, {"ts": 1775887200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59.0, "quote_volume": 10.561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1727.5, "quote_volume": 309.2225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50733.3, "quote_volume": 9081.2607, "trades": 18, "taker_buy_quote": 5417.1307}, {"ts": 1775887500000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 38599.2, "quote_volume": 6908.7879, "trades": 24, "taker_buy_quote": 2472.7192}, {"ts": 1775887560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15471.7, "quote_volume": 2769.4343, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 219.6, "quote_volume": 39.0888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 418.9, "quote_volume": 74.9831, "trades": 1, "taker_buy_quote": 74.9831}, {"ts": 1775887800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 837.9, "quote_volume": 149.9841, "trades": 1, "taker_buy_quote": 149.9841}, {"ts": 1775887980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1824.5, "quote_volume": 326.5855, "trades": 1, "taker_buy_quote": 326.5855}, {"ts": 1775888040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 77567.4, "quote_volume": 13884.0956, "trades": 44, "taker_buy_quote": 7621.6768}, {"ts": 1775888280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1163.0, "quote_volume": 207.014, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2156.2, "quote_volume": 383.8036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 29646.3, "quote_volume": 5275.2969, "trades": 15, "taker_buy_quote": 1359.1724}, {"ts": 1775888640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1140.9, "quote_volume": 201.9393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 16792.2, "quote_volume": 2972.3484, "trades": 17, "taker_buy_quote": 31.7943}, {"ts": 1775888820000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 15612.2, "quote_volume": 2748.3102, "trades": 4, "taker_buy_quote": 99.651}, {"ts": 1775888880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 31.0, "quote_volume": 5.456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 44849.1, "quote_volume": 7938.2907, "trades": 51, "taker_buy_quote": 7938.2907}, {"ts": 1775889180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 42.5, "quote_volume": 7.565, "trades": 1, "taker_buy_quote": 7.565}, {"ts": 1775889480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1133.2, "quote_volume": 200.5764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 924.7, "quote_volume": 164.0385, "trades": 3, "taker_buy_quote": 65.2548}, {"ts": 1775889720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.1, "quote_volume": 9.9858, "trades": 1, "taker_buy_quote": 9.9858}, {"ts": 1775889840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 43.4, "quote_volume": 7.7252, "trades": 1, "taker_buy_quote": 7.7252}, {"ts": 1775890020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 42.3, "quote_volume": 7.5294, "trades": 1, "taker_buy_quote": 7.5294}, {"ts": 1775890080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50.8, "quote_volume": 8.9916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2816.8, "quote_volume": 498.5736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26237.5, "quote_volume": 4644.0375, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1352.4, "quote_volume": 239.3748, "trades": 2, "taker_buy_quote": 239.3748}, {"ts": 1775890620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 42322.3, "quote_volume": 7491.3842, "trades": 15, "taker_buy_quote": 2431.2551}, {"ts": 1775890860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 176.1, "quote_volume": 31.0228, "trades": 3, "taker_buy_quote": 5.1684}, {"ts": 1775891040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 201.3, "quote_volume": 35.4288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2875.3, "quote_volume": 506.0953, "trades": 6, "taker_buy_quote": 7.5225}, {"ts": 1775891340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 47111.4, "quote_volume": 8299.6447, "trades": 19, "taker_buy_quote": 4386.8127}, {"ts": 1775891400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 492.0, "quote_volume": 87.084, "trades": 1, "taker_buy_quote": 87.084}, {"ts": 1775891460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.4, "quote_volume": 49.9848, "trades": 1, "taker_buy_quote": 49.9848}, {"ts": 1775891520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 46105.3, "quote_volume": 8114.7947, "trades": 13, "taker_buy_quote": 2345.9371}, {"ts": 1775891640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30343.0, "quote_volume": 5340.368, "trades": 7, "taker_buy_quote": 2851.2528}, {"ts": 1775891820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 183.4, "quote_volume": 32.4618, "trades": 1, "taker_buy_quote": 32.4618}, {"ts": 1775891940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 706.4, "quote_volume": 124.976, "trades": 3, "taker_buy_quote": 114.9792}, {"ts": 1775892000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 84.6, "quote_volume": 14.8896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 341.0, "quote_volume": 60.016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 36068.4, "quote_volume": 6333.1379, "trades": 20, "taker_buy_quote": 174.8912}, {"ts": 1775892420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 123.2, "quote_volume": 21.6832, "trades": 1, "taker_buy_quote": 21.6832}, {"ts": 1775892480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 161.9, "quote_volume": 28.3325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 91274.7, "quote_volume": 15973.0725, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775892660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 5473.4, "quote_volume": 956.8336, "trades": 8, "taker_buy_quote": 106.015}, {"ts": 1775892840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 30768.7, "quote_volume": 5385.3278, "trades": 10, "taker_buy_quote": 5385.3278}, {"ts": 1775892900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 23777.3, "quote_volume": 4161.0275, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 277.4, "quote_volume": 48.545, "trades": 2, "taker_buy_quote": 48.545}, {"ts": 1775893020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 21874.6, "quote_volume": 3828.055, "trades": 7, "taker_buy_quote": 3828.055}, {"ts": 1775893080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 154.4, "quote_volume": 26.8951, "trades": 2, "taker_buy_quote": 5.1625}, {"ts": 1775893200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 202.5, "quote_volume": 35.4375, "trades": 1, "taker_buy_quote": 35.4375}, {"ts": 1775893260000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 963.8, "quote_volume": 168.0012, "trades": 4, "taker_buy_quote": 52.5}, {"ts": 1775893320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 13614.0, "quote_volume": 2368.836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1231.3, "quote_volume": 215.4775, "trades": 2, "taker_buy_quote": 215.4775}, {"ts": 1775893440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 915.9, "quote_volume": 160.2825, "trades": 2, "taker_buy_quote": 160.2825}, {"ts": 1775893500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 789.3, "quote_volume": 138.1275, "trades": 2, "taker_buy_quote": 138.1275}, {"ts": 1775893560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1242.9, "quote_volume": 217.5075, "trades": 3, "taker_buy_quote": 217.5075}, {"ts": 1775893620000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1276.6, "quote_volume": 222.8612, "trades": 3, "taker_buy_quote": 128.24}, {"ts": 1775893680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 960.6, "quote_volume": 168.105, "trades": 3, "taker_buy_quote": 168.105}, {"ts": 1775893740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 691.4, "quote_volume": 120.995, "trades": 2, "taker_buy_quote": 120.995}, {"ts": 1775893800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1061.1, "quote_volume": 185.6925, "trades": 3, "taker_buy_quote": 185.6925}, {"ts": 1775893860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 406.2, "quote_volume": 71.085, "trades": 2, "taker_buy_quote": 71.085}, {"ts": 1775893920000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 71597.5, "quote_volume": 12458.617, "trades": 24, "taker_buy_quote": 114.1}, {"ts": 1775893980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 451.4, "quote_volume": 78.995, "trades": 2, "taker_buy_quote": 78.995}, {"ts": 1775894040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 21041.1, "quote_volume": 3661.1514, "trades": 13, "taker_buy_quote": 38.1234}, {"ts": 1775894100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 52825.6, "quote_volume": 9191.8544, "trades": 31, "taker_buy_quote": 6743.2568}, {"ts": 1775894160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}]