[{"ts": 1775030280000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 150.85, "quote_volume": 27.63937, "trades": 3, "taker_buy_quote": 6.22288}, {"ts": 1775030340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 52866.84, "quote_volume": 9723.77327, "trades": 139, "taker_buy_quote": 4587.8909}, {"ts": 1775030460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 17971.94, "quote_volume": 3306.83696, "trades": 18, "taker_buy_quote": 3067.63696}, {"ts": 1775030700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 64281.66, "quote_volume": 11827.82544, "trades": 21, "taker_buy_quote": 248.1056}, {"ts": 1775030760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 8262.91, "quote_volume": 1512.11253, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 54193.06, "quote_volume": 9971.49048, "trades": 34, "taker_buy_quote": 6988.59416}, {"ts": 1775031000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 225.23, "quote_volume": 41.44232, "trades": 1, "taker_buy_quote": 41.44232}, {"ts": 1775031300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 28.12, "quote_volume": 5.14596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54704.56, "quote_volume": 10010.93448, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 51431.39, "quote_volume": 9416.16437, "trades": 68, "taker_buy_quote": 8464.25693}, {"ts": 1775031660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 6171.36, "quote_volume": 1123.21071, "trades": 2, "taker_buy_quote": 4.24377}, {"ts": 1775031780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 47.39, "quote_volume": 8.67237, "trades": 1, "taker_buy_quote": 8.67237}, {"ts": 1775031900000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 74733.28, "quote_volume": 13676.13767, "trades": 60, "taker_buy_quote": 9973.54026}, {"ts": 1775031960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 745.65, "quote_volume": 136.45395, "trades": 14, "taker_buy_quote": 136.45395}, {"ts": 1775032020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 38.15, "quote_volume": 6.98145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 919.08, "quote_volume": 168.19164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 89046.9, "quote_volume": 16295.5827, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 51682.11, "quote_volume": 9457.82613, "trades": 30, "taker_buy_quote": 9457.82613}, {"ts": 1775032320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 85.0, "quote_volume": 15.555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6.63, "quote_volume": 1.21992, "trades": 1, "taker_buy_quote": 1.21992}, {"ts": 1775032740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 270.99, "quote_volume": 49.59117, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 100281.07, "quote_volume": 18451.71688, "trades": 43, "taker_buy_quote": 18028.17464}, {"ts": 1775032860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 510.7, "quote_volume": 94.4795, "trades": 4, "taker_buy_quote": 94.4795}, {"ts": 1775032980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15.62, "quote_volume": 2.8897, "trades": 1, "taker_buy_quote": 2.8897}, {"ts": 1775033040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5328.88, "quote_volume": 985.8428, "trades": 6, "taker_buy_quote": 985.8428}, {"ts": 1775033100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 53.81, "quote_volume": 9.90104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 109.66, "quote_volume": 20.17744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 57987.54, "quote_volume": 10669.70736, "trades": 56, "taker_buy_quote": 92.0}, {"ts": 1775033460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9826.66, "quote_volume": 1808.10544, "trades": 19, "taker_buy_quote": 1808.10544}, {"ts": 1775033640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 88260.37, "quote_volume": 16239.90808, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775033700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1000.0, "quote_volume": 184.0, "trades": 2, "taker_buy_quote": 184.0}, {"ts": 1775033760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5357.28, "quote_volume": 980.38224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 55.8, "quote_volume": 10.2114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 54.34, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 9.99856}, {"ts": 1775034000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 108.98, "quote_volume": 20.05232, "trades": 1, "taker_buy_quote": 20.05232}, {"ts": 1775034060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_quote": 92.0}, {"ts": 1775034180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1160.45, "quote_volume": 212.36235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 78.53, "quote_volume": 14.44952, "trades": 1, "taker_buy_quote": 14.44952}, {"ts": 1775034300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 623.59, "quote_volume": 114.11697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 43228.12, "quote_volume": 7910.74596, "trades": 65, "taker_buy_quote": 16.95678}, {"ts": 1775034480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1000.0, "quote_volume": 183.0, "trades": 3, "taker_buy_quote": 183.0}, {"ts": 1775034540000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 356.16, "quote_volume": 64.89971, "trades": 3, "taker_buy_quote": 14.38197}, {"ts": 1775034600000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 85.33, "quote_volume": 15.58471, "trades": 2, "taker_buy_quote": 10.00095}, {"ts": 1775034660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 25434.02, "quote_volume": 4628.99164, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 275.47, "quote_volume": 50.13554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 153.42, "quote_volume": 27.92244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 500.0, "quote_volume": 91.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 76.71, "quote_volume": 13.96122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 68.52, "quote_volume": 12.47064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 88359.69, "quote_volume": 16081.26358, "trades": 73, "taker_buy_quote": 8803.29086}, {"ts": 1775035200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 584.28, "quote_volume": 106.42324, "trades": 2, "taker_buy_quote": 15.42324}, {"ts": 1775035260000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1174.89, "quote_volume": 214.93093, "trades": 2, "taker_buy_quote": 201.47385}, {"ts": 1775035320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 108.9, "quote_volume": 19.9287, "trades": 1, "taker_buy_quote": 19.9287}, {"ts": 1775035440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 65.57, "quote_volume": 11.99931, "trades": 1, "taker_buy_quote": 11.99931}, {"ts": 1775035560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 17434.18, "quote_volume": 3190.45494, "trades": 27, "taker_buy_quote": 3190.45494}, {"ts": 1775035860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10.92, "quote_volume": 1.99836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3662.72, "quote_volume": 673.92956, "trades": 3, "taker_buy_quote": 671.9312}, {"ts": 1775036040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9590.5, "quote_volume": 1755.0615, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 66172.34, "quote_volume": 12109.33822, "trades": 42, "taker_buy_quote": 155.93247}, {"ts": 1775036280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.25, "quote_volume": 1.5015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 725.44, "quote_volume": 132.08008, "trades": 2, "taker_buy_quote": 9.15}, {"ts": 1775036460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3278.4, "quote_volume": 596.6688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 34.96, "quote_volume": 6.36272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 91.5}, {"ts": 1775036820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 106052.42, "quote_volume": 19407.47986, "trades": 65, "taker_buy_quote": 11017.86819}, {"ts": 1775037060000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 43491.97, "quote_volume": 7959.05768, "trades": 24, "taker_buy_quote": 4.99928}, {"ts": 1775037120000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 30845.28, "quote_volume": 5645.77425, "trades": 49, "taker_buy_quote": 1968.80778}, {"ts": 1775037180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 57560.24, "quote_volume": 10533.52392, "trades": 32, "taker_buy_quote": 10533.52392}, {"ts": 1775037240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 58705.65, "quote_volume": 10743.13395, "trades": 32, "taker_buy_quote": 2505.61404}, {"ts": 1775037300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 57093.34, "quote_volume": 10448.08122, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 55733.58, "quote_volume": 10199.24514, "trades": 42, "taker_buy_quote": 10199.24514}, {"ts": 1775037660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 42492.5, "quote_volume": 7776.1275, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 18596.2, "quote_volume": 3403.1046, "trades": 14, "taker_buy_quote": 3403.1046}, {"ts": 1775037780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 73.0, "quote_volume": 13.432, "trades": 1, "taker_buy_quote": 13.432}, {"ts": 1775037960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3037.99, "quote_volume": 555.95217, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1044.84, "quote_volume": 191.26525, "trades": 2, "taker_buy_quote": 10.95352}, {"ts": 1775038320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1097.92, "quote_volume": 200.91936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10.86, "quote_volume": 1.99824, "trades": 1, "taker_buy_quote": 1.99824}, {"ts": 1775039100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 271.73, "quote_volume": 49.99832, "trades": 1, "taker_buy_quote": 49.99832}, {"ts": 1775039340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 64.85, "quote_volume": 11.86755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 188485.05, "quote_volume": 34492.76415, "trades": 114, "taker_buy_quote": 3527.31951}, {"ts": 1775039520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 545.61, "quote_volume": 99.84663, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 39138.94, "quote_volume": 7162.42602, "trades": 53, "taker_buy_quote": 1364.7225}, {"ts": 1775039640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.49, "quote_volume": 9.97167, "trades": 4, "taker_buy_quote": 9.97167}, {"ts": 1775039700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1318.68, "quote_volume": 239.99976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 37743.31, "quote_volume": 6907.02573, "trades": 34, "taker_buy_quote": 6574.80936}, {"ts": 1775039880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9522.79, "quote_volume": 1742.67057, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 175396.59, "quote_volume": 32271.03205, "trades": 130, "taker_buy_quote": 26793.52432}, {"ts": 1775040300000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 36931.53, "quote_volume": 6795.38847, "trades": 70, "taker_buy_quote": 2994.59712}, {"ts": 1775040360000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1573.48, "quote_volume": 289.55662, "trades": 14, "taker_buy_quote": 6.7155}, {"ts": 1775040420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39492.5, "quote_volume": 7266.62, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 63.48, "quote_volume": 11.61684, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 554.99, "quote_volume": 101.56317, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3065.04, "quote_volume": 560.90232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 73841.99, "quote_volume": 13513.08417, "trades": 62, "taker_buy_quote": 16.95678}, {"ts": 1775040960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.65, "quote_volume": 8.6723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2329.54, "quote_volume": 423.97628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 91.5}, {"ts": 1775041140000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 30025.32, "quote_volume": 5496.11326, "trades": 16, "taker_buy_quote": 5496.11326}, {"ts": 1775041200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4188.14, "quote_volume": 766.42962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27.17, "quote_volume": 4.99928, "trades": 1, "taker_buy_quote": 4.99928}, {"ts": 1775041320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 692.69, "quote_volume": 126.76227, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8.3, "quote_volume": 1.5272, "trades": 1, "taker_buy_quote": 1.5272}, {"ts": 1775041500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 396.77, "quote_volume": 73.00568, "trades": 1, "taker_buy_quote": 73.00568}, {"ts": 1775041740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 109.28, "quote_volume": 19.99824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 84012.22, "quote_volume": 15374.23626, "trades": 60, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1548.91, "quote_volume": 283.45053, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 26749.93, "quote_volume": 4895.23719, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_quote": 92.0}, {"ts": 1775042220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9.1, "quote_volume": 1.6653, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6010.92, "quote_volume": 1099.99836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 74765.82, "quote_volume": 13682.22658, "trades": 65, "taker_buy_quote": 14.99968}, {"ts": 1775042700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 36.23, "quote_volume": 6.63009, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 138.74, "quote_volume": 25.38942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2500.0, "quote_volume": 458.0, "trades": 2, "taker_buy_quote": 92.0}, {"ts": 1775043300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 15495.92, "quote_volume": 2835.75336, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 551.03, "quote_volume": 100.83849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 56154.51, "quote_volume": 10276.27533, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 161.94, "quote_volume": 29.63502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2415.93, "quote_volume": 442.11519, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 138.53, "quote_volume": 25.35099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1284.14, "quote_volume": 234.99762, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 185212.83, "quote_volume": 34075.89022, "trades": 97, "taker_buy_quote": 23478.63184}, {"ts": 1775044260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5441.67, "quote_volume": 995.82561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 19417.49, "quote_volume": 3572.81816, "trades": 18, "taker_buy_quote": 751.66944}, {"ts": 1775044380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 25715.26, "quote_volume": 4731.60784, "trades": 75, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 12995.64, "quote_volume": 2385.47801, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 32751.64, "quote_volume": 6026.62582, "trades": 24, "taker_buy_quote": 5578.04854}, {"ts": 1775044560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 24841.63, "quote_volume": 4570.86767, "trades": 31, "taker_buy_quote": 3231.33295}, {"ts": 1775044620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 48453.82, "quote_volume": 8915.50288, "trades": 34, "taker_buy_quote": 2224.89488}, {"ts": 1775044680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5587.56, "quote_volume": 1028.11104, "trades": 34, "taker_buy_quote": 17.04944}, {"ts": 1775044740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4846.4, "quote_volume": 886.8912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3088.52, "quote_volume": 567.84566, "trades": 7, "taker_buy_quote": 486.956}, {"ts": 1775044860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 103348.01, "quote_volume": 19016.03384, "trades": 66, "taker_buy_quote": 5605.5968}, {"ts": 1775044920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 838.7, "quote_volume": 153.4821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 250.0, "quote_volume": 45.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3000.0, "quote_volume": 549.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 92357.58, "quote_volume": 16993.79472, "trades": 59, "taker_buy_quote": 16879.83984}, {"ts": 1775045460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11.08, "quote_volume": 2.0498, "trades": 1, "taker_buy_quote": 2.0498}, {"ts": 1775045520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3333.73, "quote_volume": 613.40632, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 14361.34, "quote_volume": 2642.48656, "trades": 39, "taker_buy_quote": 2642.48656}, {"ts": 1775045640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 80316.81, "quote_volume": 14778.29304, "trades": 122, "taker_buy_quote": 9673.04376}, {"ts": 1775045700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 36887.97, "quote_volume": 6788.67914, "trades": 32, "taker_buy_quote": 6788.67914}, {"ts": 1775045760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 152.27, "quote_volume": 28.16995, "trades": 1, "taker_buy_quote": 28.16995}, {"ts": 1775045820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 52.64, "quote_volume": 9.7384, "trades": 1, "taker_buy_quote": 9.7384}, {"ts": 1775045880000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 18831.91, "quote_volume": 3483.78185, "trades": 7, "taker_buy_quote": 3461.42585}, {"ts": 1775045940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 54.05, "quote_volume": 9.99925, "trades": 1, "taker_buy_quote": 9.99925}, {"ts": 1775046000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046120000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 81069.93, "quote_volume": 14916.81248, "trades": 49, "taker_buy_quote": 7690.49712}, {"ts": 1775046180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 106.1, "quote_volume": 19.5224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1514.94, "quote_volume": 280.23832, "trades": 4, "taker_buy_quote": 275.5316}, {"ts": 1775046360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 109.76, "quote_volume": 20.19584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046540000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2088.67, "quote_volume": 384.5856, "trades": 3, "taker_buy_quote": 50.0092}, {"ts": 1775046600000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 66440.95, "quote_volume": 12291.73795, "trades": 79, "taker_buy_quote": 10739.0385}, {"ts": 1775046660000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 22177.27, "quote_volume": 4102.90305, "trades": 38, "taker_buy_quote": 60.69005}, {"ts": 1775046720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1094.8, "quote_volume": 202.538, "trades": 2, "taker_buy_quote": 202.538}, {"ts": 1775046780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7003.88, "quote_volume": 1288.71392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2000.0, "quote_volume": 368.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 663.04, "quote_volume": 121.99936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 675.27, "quote_volume": 124.24968, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 187.54, "quote_volume": 34.50736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 48.47, "quote_volume": 8.96695, "trades": 2, "taker_buy_quote": 8.96695}, {"ts": 1775047200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 167.11, "quote_volume": 30.89344, "trades": 3, "taker_buy_quote": 26.862}, {"ts": 1775047260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.184, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 428938.48, "quote_volume": 80106.22003, "trades": 307, "taker_buy_quote": 59745.64859}, {"ts": 1775047500000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 264290.68, "quote_volume": 49201.2273, "trades": 271, "taker_buy_quote": 16415.03006}, {"ts": 1775047560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3116.72, "quote_volume": 576.5932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_quote": 4.99968}, {"ts": 1775047800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 335986.78, "quote_volume": 62493.54108, "trades": 170, "taker_buy_quote": 30212.53428}, {"ts": 1775047860000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 98262.3, "quote_volume": 18277.9272, "trades": 28, "taker_buy_quote": 13072.3545}, {"ts": 1775047920000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 10608.54, "quote_volume": 1973.94426, "trades": 22, "taker_buy_quote": 1948.55856}, {"ts": 1775047980000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 91926.18, "quote_volume": 17098.36576, "trades": 51, "taker_buy_quote": 7119.76336}, {"ts": 1775048040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26707.84, "quote_volume": 4967.65824, "trades": 30, "taker_buy_quote": 32.62998}, {"ts": 1775048100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 42031.79, "quote_volume": 7817.91294, "trades": 25, "taker_buy_quote": 7817.91294}, {"ts": 1775048160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 107553.11, "quote_volume": 20112.43157, "trades": 24, "taker_buy_quote": 20112.43157}, {"ts": 1775048220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1287.55, "quote_volume": 239.4843, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 118238.62, "quote_volume": 21992.12106, "trades": 34, "taker_buy_quote": 425.74842}, {"ts": 1775048340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 104242.3, "quote_volume": 19284.8255, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1398.79, "quote_volume": 258.9373, "trades": 4, "taker_buy_quote": 29.9739}, {"ts": 1775048460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6038.35, "quote_volume": 1123.1331, "trades": 3, "taker_buy_quote": 1123.1331}, {"ts": 1775048520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 40880.4, "quote_volume": 7562.874, "trades": 102, "taker_buy_quote": 0.0}, {"ts": 1775048580000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 24278.72, "quote_volume": 4490.5115, "trades": 40, "taker_buy_quote": 3694.4907}, {"ts": 1775048640000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 31016.64, "quote_volume": 5737.77392, "trades": 25, "taker_buy_quote": 12.0324}, {"ts": 1775048700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3013.2, "quote_volume": 554.4288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 270.99, "quote_volume": 49.86216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 66.78, "quote_volume": 12.28752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049060000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 97536.68, "quote_volume": 18030.03502, "trades": 57, "taker_buy_quote": 7284.34725}, {"ts": 1775049120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 37.94, "quote_volume": 6.98096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 29995.37, "quote_volume": 5549.34345, "trades": 22, "taker_buy_quote": 5496.83675}, {"ts": 1775049360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 534.22, "quote_volume": 98.8307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 76950.02, "quote_volume": 14235.73195, "trades": 50, "taker_buy_quote": 69.8733}, {"ts": 1775049900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 41739.13, "quote_volume": 7721.73905, "trades": 24, "taker_buy_quote": 7671.60405}, {"ts": 1775049960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8291.89, "quote_volume": 1533.99965, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1024.28, "quote_volume": 190.01608, "trades": 2, "taker_buy_quote": 97.51608}, {"ts": 1775050080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15444.99, "quote_volume": 2872.76814, "trades": 14, "taker_buy_quote": 2872.76814}, {"ts": 1775050140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 62495.75, "quote_volume": 11561.72311, "trades": 107, "taker_buy_quote": 5213.45551}, {"ts": 1775050260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6722.7, "quote_volume": 1243.6995, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775050320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 25072.17, "quote_volume": 4638.35145, "trades": 33, "taker_buy_quote": 3172.05625}, {"ts": 1775050380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 66.84, "quote_volume": 12.29856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 57869.06, "quote_volume": 10705.76672, "trades": 56, "taker_buy_quote": 10290.6657}, {"ts": 1775050500000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 168520.74, "quote_volume": 31176.3044, "trades": 120, "taker_buy_quote": 13548.7525}, {"ts": 1775050560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 36489.0, "quote_volume": 6750.14, "trades": 21, "taker_buy_quote": 6680.4018}, {"ts": 1775050620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1396.7, "quote_volume": 259.77285, "trades": 2, "taker_buy_quote": 257.3031}, {"ts": 1775050740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 906.18, "quote_volume": 167.6433, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 48407.76, "quote_volume": 8955.4356, "trades": 31, "taker_buy_quote": 3510.44715}, {"ts": 1775050860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 219.13, "quote_volume": 40.53905, "trades": 5, "taker_buy_quote": 40.53905}, {"ts": 1775050920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5.42, "quote_volume": 1.0027, "trades": 1, "taker_buy_quote": 1.0027}, {"ts": 1775051040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 91461.34, "quote_volume": 16920.3479, "trades": 49, "taker_buy_quote": 14333.42445}, {"ts": 1775051100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2392.78, "quote_volume": 442.6643, "trades": 22, "taker_buy_quote": 442.6643}, {"ts": 1775051160000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 32129.17, "quote_volume": 5928.11182, "trades": 41, "taker_buy_quote": 201.058}, {"ts": 1775051220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 146.56, "quote_volume": 26.96704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4000.59, "quote_volume": 736.10856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 665.37, "quote_volume": 122.42808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051460000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 40476.99, "quote_volume": 7489.1215, "trades": 31, "taker_buy_quote": 7453.06854}, {"ts": 1775051520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 681.08, "quote_volume": 125.9998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 64535.73, "quote_volume": 11939.17456, "trades": 85, "taker_buy_quote": 11.99886}, {"ts": 1775051760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 637.6, "quote_volume": 117.3184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12.95, "quote_volume": 2.39575, "trades": 1, "taker_buy_quote": 2.39575}, {"ts": 1775052180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 270.99, "quote_volume": 49.86216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 272.88, "quote_volume": 50.20992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 369675.03, "quote_volume": 68020.06415, "trades": 159, "taker_buy_quote": 5983.12223}, {"ts": 1775052360000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 185152.97, "quote_volume": 34083.51905, "trades": 99, "taker_buy_quote": 12920.08745}, {"ts": 1775052420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5661.67, "quote_volume": 1041.74728, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 71217.96, "quote_volume": 13174.36926, "trades": 52, "taker_buy_quote": 10815.1962}, {"ts": 1775052900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 61.62, "quote_volume": 11.3997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 119271.41, "quote_volume": 22065.21085, "trades": 73, "taker_buy_quote": 4210.1153}, {"ts": 1775053080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16091.79, "quote_volume": 2976.98115, "trades": 24, "taker_buy_quote": 2976.98115}, {"ts": 1775053140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 100318.75, "quote_volume": 18558.96875, "trades": 71, "taker_buy_quote": 11019.3104}, {"ts": 1775053200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 222000.78, "quote_volume": 41070.1443, "trades": 178, "taker_buy_quote": 23554.23145}, {"ts": 1775053260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 67138.69, "quote_volume": 12420.65765, "trades": 56, "taker_buy_quote": 4246.3087}, {"ts": 1775053320000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 92687.55, "quote_volume": 17150.80295, "trades": 100, "taker_buy_quote": 12606.5166}, {"ts": 1775053380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 264.67, "quote_volume": 48.96395, "trades": 1, "taker_buy_quote": 48.96395}, {"ts": 1775053440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 10583.48, "quote_volume": 1957.4438, "trades": 3, "taker_buy_quote": 1865.4438}, {"ts": 1775053560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 25.03, "quote_volume": 4.60552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 20.55, "quote_volume": 3.7812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 610.8, "quote_volume": 112.998, "trades": 3, "taker_buy_quote": 112.998}, {"ts": 1775053860000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1057.14, "quote_volume": 195.257, "trades": 4, "taker_buy_quote": 137.4994}, {"ts": 1775053920000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 73794.96, "quote_volume": 13577.91864, "trades": 100, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4884.33, "quote_volume": 898.71672, "trades": 3, "taker_buy_quote": 898.71672}, {"ts": 1775054040000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 56354.34, "quote_volume": 10312.86032, "trades": 102, "taker_buy_quote": 5451.01514}, {"ts": 1775054100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 805.81, "quote_volume": 148.26904, "trades": 2, "taker_buy_quote": 148.26904}, {"ts": 1775054160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 172608.86, "quote_volume": 31760.03024, "trades": 151, "taker_buy_quote": 18942.6344}, {"ts": 1775054400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 61275.53, "quote_volume": 11274.69752, "trades": 43, "taker_buy_quote": 2894.32184}, {"ts": 1775054640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 29.44, "quote_volume": 5.38752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 48.24, "quote_volume": 8.82792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054820000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 306.68, "quote_volume": 56.13512, "trades": 2, "taker_buy_quote": 2.33312}, {"ts": 1775054880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 52909.15, "quote_volume": 9735.2836, "trades": 42, "taker_buy_quote": 9608.44688}, {"ts": 1775055000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4854.52, "quote_volume": 893.23168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775055060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4437.3, "quote_volume": 820.9005, "trades": 3, "taker_buy_quote": 820.9005}, {"ts": 1775055120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4437.3, "quote_volume": 816.4632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 30.05, "quote_volume": 5.55925, "trades": 1, "taker_buy_quote": 5.55925}, {"ts": 1775055300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 42189.33, "quote_volume": 7805.02605, "trades": 42, "taker_buy_quote": 7690.63315}, {"ts": 1775055660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27496.9, "quote_volume": 5086.9265, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775055720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 60022.89, "quote_volume": 11104.23465, "trades": 38, "taker_buy_quote": 3681.0375}, {"ts": 1775055840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 496.0, "quote_volume": 91.264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 89.19, "quote_volume": 16.41096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 660.09, "quote_volume": 121.45656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 13.55, "quote_volume": 2.4932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 395.24, "quote_volume": 73.1194, "trades": 1, "taker_buy_quote": 73.1194}, {"ts": 1775056680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 65.47, "quote_volume": 12.11195, "trades": 2, "taker_buy_quote": 12.11195}, {"ts": 1775056740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1037.14, "quote_volume": 191.8709, "trades": 2, "taker_buy_quote": 191.8709}, {"ts": 1775056860000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 95707.99, "quote_volume": 17610.59818, "trades": 103, "taker_buy_quote": 189.41441}, {"ts": 1775056920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 21370.54, "quote_volume": 3932.99462, "trades": 19, "taker_buy_quote": 3932.99462}, {"ts": 1775056980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27027.02, "quote_volume": 4999.9987, "trades": 9, "taker_buy_quote": 4999.9987}, {"ts": 1775057100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 155.4, "quote_volume": 28.5936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775057160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 52078.23, "quote_volume": 9634.47255, "trades": 52, "taker_buy_quote": 2523.844}, {"ts": 1775057220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15282.11, "quote_volume": 2827.19035, "trades": 11, "taker_buy_quote": 2827.19035}, {"ts": 1775057280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7296.15, "quote_volume": 1349.78775, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1460.13, "quote_volume": 270.12405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775057520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4374.13, "quote_volume": 809.21405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 24356.13, "quote_volume": 4505.88405, "trades": 55, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2867.88, "quote_volume": 530.5578, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 377.24, "quote_volume": 69.93994, "trades": 7, "taker_buy_quote": 28.00044}, {"ts": 1775057760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2932.0, "quote_volume": 545.352, "trades": 4, "taker_buy_quote": 545.352}, {"ts": 1775057880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 268.81, "quote_volume": 49.99866, "trades": 1, "taker_buy_quote": 49.99866}, {"ts": 1775058000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 72.0, "quote_volume": 13.392, "trades": 1, "taker_buy_quote": 13.392}, {"ts": 1775058060000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 443.53, "quote_volume": 82.42939, "trades": 2, "taker_buy_quote": 69.99924}, {"ts": 1775058120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 376.34, "quote_volume": 69.99924, "trades": 1, "taker_buy_quote": 69.99924}, {"ts": 1775058240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 797.4, "quote_volume": 147.519, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058540000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 322.52, "quote_volume": 59.72018, "trades": 2, "taker_buy_quote": 10.04028}, {"ts": 1775058600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 12.81, "quote_volume": 2.38266, "trades": 1, "taker_buy_quote": 2.38266}, {"ts": 1775058660000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1089.49, "quote_volume": 202.20892, "trades": 3, "taker_buy_quote": 121.50822}, {"ts": 1775058720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 36580.4, "quote_volume": 6767.374, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775058780000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 55254.4, "quote_volume": 10221.89149, "trades": 28, "taker_buy_quote": 9673.60745}, {"ts": 1775058840000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 78559.36, "quote_volume": 14533.63745, "trades": 61, "taker_buy_quote": 7521.85625}, {"ts": 1775058900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4581.55, "quote_volume": 847.58675, "trades": 43, "taker_buy_quote": 599.13175}, {"ts": 1775058960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 989.26, "quote_volume": 184.00236, "trades": 3, "taker_buy_quote": 184.00236}, {"ts": 1775059080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 755.0, "quote_volume": 139.675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 44336.74, "quote_volume": 8260.35444, "trades": 61, "taker_buy_quote": 8123.30034}, {"ts": 1775059200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 34344.99, "quote_volume": 6388.16814, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775059260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 81106.7, "quote_volume": 15085.8462, "trades": 46, "taker_buy_quote": 6663.3384}, {"ts": 1775059320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 87.02, "quote_volume": 16.18572, "trades": 1, "taker_buy_quote": 16.18572}, {"ts": 1775059380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059560000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 703.76, "quote_volume": 130.24121, "trades": 2, "taker_buy_quote": 8.48346}, {"ts": 1775059620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1573.76, "quote_volume": 291.1456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 534.34, "quote_volume": 98.8529, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13.71, "quote_volume": 2.55006, "trades": 1, "taker_buy_quote": 2.55006}, {"ts": 1775059980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11036.2, "quote_volume": 2041.697, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 689.31, "quote_volume": 127.52235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 318.33, "quote_volume": 58.89105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 972.97, "quote_volume": 180.97242, "trades": 3, "taker_buy_quote": 180.97242}, {"ts": 1775060340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 22918.27, "quote_volume": 4262.79822, "trades": 19, "taker_buy_quote": 4076.79822}, {"ts": 1775060400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 269.53, "quote_volume": 50.13258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 44.45, "quote_volume": 8.2677, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.49, "quote_volume": 1.21363, "trades": 1, "taker_buy_quote": 1.21363}, {"ts": 1775060700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1250.31, "quote_volume": 233.80797, "trades": 2, "taker_buy_quote": 233.80797}, {"ts": 1775060760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 237930.74, "quote_volume": 44492.89785, "trades": 120, "taker_buy_quote": 23954.51487}, {"ts": 1775060820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 25645.83, "quote_volume": 4795.77021, "trades": 20, "taker_buy_quote": 4562.22965}, {"ts": 1775060880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 27151.91, "quote_volume": 5077.40717, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775060940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 80555.69, "quote_volume": 15063.91403, "trades": 53, "taker_buy_quote": 7603.13576}, {"ts": 1775061000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60.4, "quote_volume": 11.2948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 54151.0, "quote_volume": 10126.237, "trades": 50, "taker_buy_quote": 2355.31362}, {"ts": 1775061240000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 46669.83, "quote_volume": 8727.16019, "trades": 26, "taker_buy_quote": 8708.92847}, {"ts": 1775061300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 35.07, "quote_volume": 6.59316, "trades": 1, "taker_buy_quote": 6.59316}, {"ts": 1775061360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2415.72, "quote_volume": 454.15536, "trades": 9, "taker_buy_quote": 454.15536}, {"ts": 1775061420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 730.39, "quote_volume": 136.90207, "trades": 5, "taker_buy_quote": 59.99832}, {"ts": 1775061540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 268.49, "quote_volume": 50.47612, "trades": 1, "taker_buy_quote": 50.47612}, {"ts": 1775061720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.36, "quote_volume": 1.75968, "trades": 1, "taker_buy_quote": 1.75968}, {"ts": 1775061780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 106511.37, "quote_volume": 20023.98847, "trades": 80, "taker_buy_quote": 14351.52708}, {"ts": 1775061900000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4194.47, "quote_volume": 785.71825, "trades": 5, "taker_buy_quote": 254.24368}, {"ts": 1775061960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 50117.27, "quote_volume": 9371.92949, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 388.24, "quote_volume": 72.21264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775062080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 269.53, "quote_volume": 50.13258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 24431.68, "quote_volume": 4544.29248, "trades": 72, "taker_buy_quote": 182.62782}, {"ts": 1775062500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 67.3, "quote_volume": 12.5178, "trades": 1, "taker_buy_quote": 12.5178}, {"ts": 1775062560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2702.7, "quote_volume": 499.9995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27.9, "quote_volume": 5.1615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 87701.59, "quote_volume": 16312.01234, "trades": 41, "taker_buy_quote": 13478.76736}, {"ts": 1775062920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 84262.82, "quote_volume": 15672.88452, "trades": 47, "taker_buy_quote": 10472.00646}, {"ts": 1775062980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 252454.51, "quote_volume": 47208.99337, "trades": 186, "taker_buy_quote": 29914.73408}, {"ts": 1775063040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 673.71, "quote_volume": 126.65748, "trades": 2, "taker_buy_quote": 126.65748}, {"ts": 1775063100000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1290.05, "quote_volume": 241.2581, "trades": 3, "taker_buy_quote": 3.525}, {"ts": 1775063160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 105813.59, "quote_volume": 19787.14133, "trades": 36, "taker_buy_quote": 1073.85872}, {"ts": 1775063220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1595.74, "quote_volume": 298.40338, "trades": 1, "taker_buy_quote": 298.40338}, {"ts": 1775063280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 157.94, "quote_volume": 29.53478, "trades": 1, "taker_buy_quote": 29.53478}, {"ts": 1775063340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 64.44, "quote_volume": 11.98584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1606.33, "quote_volume": 298.77738, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 604.96, "quote_volume": 112.52256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775063700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.54, "quote_volume": 26.51244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7.44, "quote_volume": 1.38384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7958.33, "quote_volume": 1488.20771, "trades": 5, "taker_buy_quote": 1488.20771}, {"ts": 1775063940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 93599.35, "quote_volume": 17408.84631, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 810.82, "quote_volume": 150.0017, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12.46, "quote_volume": 2.3051, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 632.81, "quote_volume": 117.06985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064360000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 237955.79, "quote_volume": 44028.83385, "trades": 140, "taker_buy_quote": 11666.90225}, {"ts": 1775064420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2429.53, "quote_volume": 449.46305, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 237238.59, "quote_volume": 43887.15639, "trades": 93, "taker_buy_quote": 6003.13947}, {"ts": 1775064540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 77448.45, "quote_volume": 14327.96325, "trades": 73, "taker_buy_quote": 10882.30125}, {"ts": 1775064600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 57529.28, "quote_volume": 10642.9168, "trades": 47, "taker_buy_quote": 3627.2876}, {"ts": 1775064660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 25.22, "quote_volume": 4.69092, "trades": 1, "taker_buy_quote": 4.69092}, {"ts": 1775064720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 66.42, "quote_volume": 12.2877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3432.26, "quote_volume": 635.06008, "trades": 5, "taker_buy_quote": 17.10828}, {"ts": 1775064840000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 89548.47, "quote_volume": 16566.54759, "trades": 47, "taker_buy_quote": 5085.54934}, {"ts": 1775064900000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 41711.59, "quote_volume": 7716.37316, "trades": 42, "taker_buy_quote": 308.81865}, {"ts": 1775064960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 85154.06, "quote_volume": 15753.5011, "trades": 85, "taker_buy_quote": 13220.8733}, {"ts": 1775065020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1657.86, "quote_volume": 306.7041, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775065080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 443.31, "quote_volume": 82.01235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 735.0, "quote_volume": 135.975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 119903.59, "quote_volume": 22196.70423, "trades": 58, "taker_buy_quote": 8065.76598}, {"ts": 1775065320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2024.0, "quote_volume": 374.44, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 65657.37, "quote_volume": 12146.6201, "trades": 113, "taker_buy_quote": 1.2369}, {"ts": 1775065500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1417.95, "quote_volume": 262.32075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9315.6, "quote_volume": 1723.386, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 30334.64, "quote_volume": 5611.9084, "trades": 93, "taker_buy_quote": 0.0}, {"ts": 1775065680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 240.44, "quote_volume": 44.4814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065740000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1711.25, "quote_volume": 317.94144, "trades": 4, "taker_buy_quote": 252.99534}, {"ts": 1775065800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 275.29, "quote_volume": 50.92865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 145.67, "quote_volume": 27.06199, "trades": 4, "taker_buy_quote": 21.02544}, {"ts": 1775066460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 94.71, "quote_volume": 17.52135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17450.29, "quote_volume": 3228.30365, "trades": 29, "taker_buy_quote": 2.88045}, {"ts": 1775066580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 34621.44, "quote_volume": 6404.9664, "trades": 51, "taker_buy_quote": 6168.06095}, {"ts": 1775066640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81.08, "quote_volume": 14.9998, "trades": 1, "taker_buy_quote": 14.9998}, {"ts": 1775066700000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1348.34, "quote_volume": 249.43204, "trades": 3, "taker_buy_quote": 247.4338}, {"ts": 1775066760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 389.57, "quote_volume": 71.68088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3156.79, "quote_volume": 580.84936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 23.06, "quote_volume": 4.2661, "trades": 1, "taker_buy_quote": 4.2661}, {"ts": 1775067060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 49111.9, "quote_volume": 9085.7015, "trades": 23, "taker_buy_quote": 9085.7015}, {"ts": 1775067120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81.08, "quote_volume": 14.9998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12087.65, "quote_volume": 2236.21525, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775067360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 80.08, "quote_volume": 14.8148, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775067420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5.4, "quote_volume": 0.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 43.24, "quote_volume": 7.9994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4084.36, "quote_volume": 755.6066, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775067600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 21147.23, "quote_volume": 3912.23755, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775067660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 20632.92, "quote_volume": 3817.0902, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775067720000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 101526.34, "quote_volume": 18788.1745, "trades": 73, "taker_buy_quote": 6892.76515}, {"ts": 1775067780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4383.85, "quote_volume": 811.01225, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 39981.3, "quote_volume": 7396.5405, "trades": 50, "taker_buy_quote": 3292.0787}, {"ts": 1775067900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 89.31, "quote_volume": 16.52235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 376.19, "quote_volume": 69.65721, "trades": 2, "taker_buy_quote": 11.54316}, {"ts": 1775068020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 38932.97, "quote_volume": 7202.59945, "trades": 30, "taker_buy_quote": 6769.4386}, {"ts": 1775068080000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 89911.37, "quote_volume": 16640.81935, "trades": 52, "taker_buy_quote": 9317.86445}, {"ts": 1775068140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 589.0, "quote_volume": 108.965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 197.18, "quote_volume": 36.57096, "trades": 2, "taker_buy_quote": 17.23476}, {"ts": 1775068260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4352.77, "quote_volume": 809.61522, "trades": 2, "taker_buy_quote": 809.61522}, {"ts": 1775068320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 14.19, "quote_volume": 2.63934, "trades": 1, "taker_buy_quote": 2.63934}, {"ts": 1775068380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 98.15, "quote_volume": 18.2559, "trades": 1, "taker_buy_quote": 18.2559}, {"ts": 1775068440000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 17.47, "quote_volume": 3.2427, "trades": 2, "taker_buy_quote": 1.9995}, {"ts": 1775068500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 30.0, "quote_volume": 5.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1479.59, "quote_volume": 273.72415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3961.55, "quote_volume": 732.88675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775068800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7.82, "quote_volume": 1.4467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 19.9, "quote_volume": 3.6815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 152.12, "quote_volume": 28.1422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 31053.25, "quote_volume": 5744.85125, "trades": 68, "taker_buy_quote": 0.0}, {"ts": 1775069220000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 58198.3, "quote_volume": 10766.92351, "trades": 100, "taker_buy_quote": 2685.48711}, {"ts": 1775069280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069340000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 811.76, "quote_volume": 150.18736, "trades": 2, "taker_buy_quote": 2.18736}, {"ts": 1775069400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11.11, "quote_volume": 2.05535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12886.44, "quote_volume": 2383.9914, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 31993.89, "quote_volume": 5917.6327, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 17.02, "quote_volume": 3.13168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 26.01, "quote_volume": 4.78584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7019.58, "quote_volume": 1291.60272, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2834.58, "quote_volume": 521.56272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3685.06, "quote_volume": 678.05104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3696.65, "quote_volume": 680.1836, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4914.83, "quote_volume": 904.32872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775070060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4894.32, "quote_volume": 900.55488, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775070120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3828.17, "quote_volume": 704.38328, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775070180000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 71504.57, "quote_volume": 13119.06648, "trades": 79, "taker_buy_quote": 2217.1448}, {"ts": 1775070240000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 10089.81, "quote_volume": 1846.62648, "trades": 16, "taker_buy_quote": 35.19}, {"ts": 1775070300000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 5454.22, "quote_volume": 998.92226, "trades": 5, "taker_buy_quote": 147.2}, {"ts": 1775070360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4645.1, "quote_volume": 850.0533, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775070420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3760.25, "quote_volume": 688.12575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 112334.84, "quote_volume": 20666.37933, "trades": 51, "taker_buy_quote": 19576.63584}, {"ts": 1775070540000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 63637.35, "quote_volume": 11683.11316, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 20430.22, "quote_volume": 3738.73026, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 29.85, "quote_volume": 5.4924, "trades": 1, "taker_buy_quote": 5.4924}, {"ts": 1775071140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 105501.73, "quote_volume": 19412.31832, "trades": 28, "taker_buy_quote": 19025.57792}, {"ts": 1775071200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 212.28, "quote_volume": 39.05952, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6.53, "quote_volume": 1.20805, "trades": 1, "taker_buy_quote": 1.20805}, {"ts": 1775071380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1095.37, "quote_volume": 202.64345, "trades": 1, "taker_buy_quote": 202.64345}, {"ts": 1775071740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5410.31, "quote_volume": 1000.90735, "trades": 8, "taker_buy_quote": 1000.90735}, {"ts": 1775071800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 101493.58, "quote_volume": 18776.3123, "trades": 96, "taker_buy_quote": 11840.93425}, {"ts": 1775071860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 511.67, "quote_volume": 94.65895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775071920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 35.83, "quote_volume": 6.66438, "trades": 1, "taker_buy_quote": 6.66438}, {"ts": 1775071980000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 149761.91, "quote_volume": 27705.75335, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 48248.44, "quote_volume": 8925.77035, "trades": 21, "taker_buy_quote": 8452.17085}, {"ts": 1775072100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 500.0, "quote_volume": 92.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 10810.81, "quote_volume": 1999.99985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2702.7, "quote_volume": 502.7022, "trades": 1, "taker_buy_quote": 502.7022}, {"ts": 1775072340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 44.46, "quote_volume": 8.26956, "trades": 1, "taker_buy_quote": 8.26956}, {"ts": 1775072400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 160.6, "quote_volume": 29.8716, "trades": 1, "taker_buy_quote": 29.8716}, {"ts": 1775072880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 214437.37, "quote_volume": 39885.35082, "trades": 180, "taker_buy_quote": 30681.00132}, {"ts": 1775072940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 800.0, "quote_volume": 148.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 89377.72, "quote_volume": 16624.25592, "trades": 27, "taker_buy_quote": 241.99902}, {"ts": 1775073060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 241.77, "quote_volume": 44.72745, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 107.28, "quote_volume": 19.8468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 21.98, "quote_volume": 4.08828, "trades": 1, "taker_buy_quote": 4.08828}, {"ts": 1775073360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 772.37, "quote_volume": 143.66082, "trades": 1, "taker_buy_quote": 143.66082}, {"ts": 1775073540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2304.52, "quote_volume": 426.3362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 414.88, "quote_volume": 77.15713, "trades": 2, "taker_buy_quote": 75.20538}, {"ts": 1775073660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 114102.45, "quote_volume": 21108.95325, "trades": 102, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 34662.71, "quote_volume": 6412.60135, "trades": 108, "taker_buy_quote": 0.0}, {"ts": 1775073780000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 124511.76, "quote_volume": 22986.87567, "trades": 98, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1091.19, "quote_volume": 200.77896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775073960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10883.12, "quote_volume": 2002.49408, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5891.14, "quote_volume": 1083.96976, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1870.93, "quote_volume": 344.25112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 105.77, "quote_volume": 19.46168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 16061.55, "quote_volume": 2955.3252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 548.86, "quote_volume": 100.99024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 136226.76, "quote_volume": 25065.75781, "trades": 64, "taker_buy_quote": 23680.04829}, {"ts": 1775074800000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 11533.67, "quote_volume": 2125.81821, "trades": 2, "taker_buy_quote": 670.24205}, {"ts": 1775074860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 80475.81, "quote_volume": 14807.54904, "trades": 198, "taker_buy_quote": 53.84208}, {"ts": 1775074920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 14380.85, "quote_volume": 2631.69555, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 14388.67, "quote_volume": 2634.39519, "trades": 7, "taker_buy_quote": 233.41872}, {"ts": 1775075040000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 528.31, "quote_volume": 97.18073, "trades": 2, "taker_buy_quote": 92.0}, {"ts": 1775075100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 13004.19, "quote_volume": 2379.76677, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 3789.51, "quote_volume": 694.90439, "trades": 8, "taker_buy_quote": 262.02704}, {"ts": 1775075580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4584.21, "quote_volume": 843.49464, "trades": 1, "taker_buy_quote": 843.49464}, {"ts": 1775075880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6.64, "quote_volume": 1.21512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.72, "quote_volume": 1.41276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2590.63, "quote_volume": 474.09076, "trades": 9, "taker_buy_quote": 1.00648}, {"ts": 1775076660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 107468.29, "quote_volume": 19774.16536, "trades": 48, "taker_buy_quote": 19473.84792}, {"ts": 1775076780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 120.31, "quote_volume": 22.01673, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 282.58, "quote_volume": 51.71214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 91.93, "quote_volume": 16.82319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.7, "quote_volume": 50.0871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 24.15, "quote_volume": 4.41945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 97655.49, "quote_volume": 17968.61016, "trades": 90, "taker_buy_quote": 12769.55768}, {"ts": 1775077740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8137.66, "quote_volume": 1497.32944, "trades": 17, "taker_buy_quote": 1497.32944}, {"ts": 1775077800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 18318.02, "quote_volume": 3370.51568, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 56350.99, "quote_volume": 10335.60931, "trades": 28, "taker_buy_quote": 4198.13518}, {"ts": 1775078100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 31186.42, "quote_volume": 5738.19101, "trades": 35, "taker_buy_quote": 42.02645}, {"ts": 1775078580000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 68856.43, "quote_volume": 12669.60235, "trades": 33, "taker_buy_quote": 10727.40875}, {"ts": 1775078640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2709.28, "quote_volume": 501.2168, "trades": 2, "taker_buy_quote": 501.2168}, {"ts": 1775078700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10122.69, "quote_volume": 1862.57496, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775078820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 542.0, "quote_volume": 99.728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 152.5, "quote_volume": 28.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 707.92, "quote_volume": 130.25728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 935.95, "quote_volume": 172.2148, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 33484.06, "quote_volume": 6173.90035, "trades": 33, "taker_buy_quote": 2374.16235}, {"ts": 1775079420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2770.25, "quote_volume": 509.726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7413.99, "quote_volume": 1364.17416, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 14508.85, "quote_volume": 2659.11515, "trades": 6, "taker_buy_quote": 735.1904}, {"ts": 1775079600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 32673.79, "quote_volume": 5979.30357, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775079660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1572.61, "quote_volume": 289.04787, "trades": 5, "taker_buy_quote": 231.88416}, {"ts": 1775079840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 61.15, "quote_volume": 11.2516, "trades": 1, "taker_buy_quote": 11.2516}, {"ts": 1775080200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 42.97, "quote_volume": 7.90648, "trades": 4, "taker_buy_quote": 7.90648}, {"ts": 1775080260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6098.19, "quote_volume": 1122.06696, "trades": 1, "taker_buy_quote": 1122.06696}, {"ts": 1775080320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10928.96, "quote_volume": 1999.99968, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080440000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2705.7, "quote_volume": 495.1488, "trades": 3, "taker_buy_quote": 1.0488}, {"ts": 1775080500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 96544.28, "quote_volume": 17764.14752, "trades": 58, "taker_buy_quote": 17764.14752}, {"ts": 1775080740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 542.0, "quote_volume": 99.728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 67883.93, "quote_volume": 12490.64312, "trades": 44, "taker_buy_quote": 8640.9988}, {"ts": 1775080860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 34929.12, "quote_volume": 6426.95808, "trades": 18, "taker_buy_quote": 984.85264}, {"ts": 1775080920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 87.01, "quote_volume": 15.92283, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1026.0, "quote_volume": 187.758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 17.77, "quote_volume": 3.25191, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 281.96, "quote_volume": 51.59868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1000.0, "quote_volume": 183.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 152182.34, "quote_volume": 27848.57079, "trades": 72, "taker_buy_quote": 2994.33452}, {"ts": 1775081760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 12464.07, "quote_volume": 2280.92481, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 105835.49, "quote_volume": 19383.89989, "trades": 51, "taker_buy_quote": 15579.7087}, {"ts": 1775081880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 32899.64, "quote_volume": 6020.63412, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 4369.8, "quote_volume": 797.63843, "trades": 12, "taker_buy_quote": 423.46383}, {"ts": 1775082000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2747.25, "quote_volume": 499.9995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1110.65, "quote_volume": 203.24895, "trades": 2, "taker_buy_quote": 203.24895}, {"ts": 1775082120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 78875.44, "quote_volume": 14434.20552, "trades": 27, "taker_buy_quote": 13863.7506}, {"ts": 1775082240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6509.37, "quote_volume": 1191.21471, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3273.82, "quote_volume": 599.10906, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 16483.51, "quote_volume": 2999.99882, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2293.68, "quote_volume": 417.44976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 78008.76, "quote_volume": 14197.59432, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 170.0, "quote_volume": 30.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 153582.63, "quote_volume": 27931.11195, "trades": 85, "taker_buy_quote": 12279.92766}, {"ts": 1775083020000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 38169.06, "quote_volume": 6943.87616, "trades": 37, "taker_buy_quote": 6007.39608}, {"ts": 1775083080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 13834.81, "quote_volume": 2517.93542, "trades": 16, "taker_buy_quote": 2517.93542}, {"ts": 1775083140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 44010.91, "quote_volume": 8009.98562, "trades": 14, "taker_buy_quote": 2.04022}, {"ts": 1775083260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 22941.63, "quote_volume": 4175.37666, "trades": 19, "taker_buy_quote": 4175.37666}, {"ts": 1775083320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 112.82, "quote_volume": 20.53324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36.58, "quote_volume": 6.65756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10.5, "quote_volume": 1.911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 420.25, "quote_volume": 76.4855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 245.0, "quote_volume": 44.59, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 97.78, "quote_volume": 17.79596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 955.91, "quote_volume": 173.97562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 108720.5, "quote_volume": 19786.931, "trades": 30, "taker_buy_quote": 712.54456}, {"ts": 1775085600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5.52, "quote_volume": 0.99912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "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": 1775086500000, "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": 1775086560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.35, "quote_volume": 21.24035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "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": 1775086680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 270.99, "quote_volume": 49.04919, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 800.0, "quote_volume": 145.6, "trades": 1, "taker_buy_quote": 145.6}, {"ts": 1775086800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 87.25, "quote_volume": 15.79931, "trades": 3, "taker_buy_quote": 1.28492}, {"ts": 1775087100000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 237401.47, "quote_volume": 42943.66545, "trades": 228, "taker_buy_quote": 16491.91093}, {"ts": 1775087160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 126239.23, "quote_volume": 22849.30063, "trades": 59, "taker_buy_quote": 13375.0855}, {"ts": 1775087220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 73583.17, "quote_volume": 13318.55377, "trades": 26, "taker_buy_quote": 13188.30255}, {"ts": 1775087280000, "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": 1775087340000, "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": 1775087400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 162.81, "quote_volume": 29.63142, "trades": 1, "taker_buy_quote": 29.63142}, {"ts": 1775087460000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 38716.58, "quote_volume": 7007.14697, "trades": 49, "taker_buy_quote": 3342.9976}, {"ts": 1775087520000, "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": 1775087580000, "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": 1775087640000, "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": 1775087700000, "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": 1775087760000, "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": 1775087820000, "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": 1775087880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 90056.8, "quote_volume": 16300.2808, "trades": 45, "taker_buy_quote": 2882.99696}, {"ts": 1775087940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 136.94, "quote_volume": 24.92308, "trades": 2, "taker_buy_quote": 24.92308}, {"ts": 1775088000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.97, "quote_volume": 6.00054, "trades": 1, "taker_buy_quote": 6.00054}, {"ts": 1775088120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.5, "quote_volume": 1.001, "trades": 1, "taker_buy_quote": 1.001}, {"ts": 1775088240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4977.2, "quote_volume": 905.8504, "trades": 1, "taker_buy_quote": 905.8504}, {"ts": 1775088300000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 30066.3, "quote_volume": 5442.0666, "trades": 17, "taker_buy_quote": 12.0666}, {"ts": 1775088360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.5, "quote_volume": 1.001, "trades": 1, "taker_buy_quote": 1.001}, {"ts": 1775088420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "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": 1775088540000, "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": 1775088600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5494.5, "quote_volume": 999.999, "trades": 2, "taker_buy_quote": 999.999}, {"ts": 1775088660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 71.43, "quote_volume": 12.92883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 388.21, "quote_volume": 70.64711, "trades": 3, "taker_buy_quote": 69.3602}, {"ts": 1775088780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 103279.36, "quote_volume": 18796.84352, "trades": 62, "taker_buy_quote": 16666.64636}, {"ts": 1775089140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 461.13, "quote_volume": 83.92566, "trades": 2, "taker_buy_quote": 83.92566}, {"ts": 1775089500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 74481.03, "quote_volume": 13539.94221, "trades": 16, "taker_buy_quote": 10715.39196}, {"ts": 1775089560000, "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": 1775089620000, "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": 1775089680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1729.28, "quote_volume": 312.99968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "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": 1775089800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 150.29, "quote_volume": 27.35278, "trades": 2, "taker_buy_quote": 27.35278}, {"ts": 1775089860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49459.7, "quote_volume": 9001.6654, "trades": 22, "taker_buy_quote": 9001.6654}, {"ts": 1775090100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 625.63, "quote_volume": 113.86466, "trades": 2, "taker_buy_quote": 113.86466}, {"ts": 1775090220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 52443.49, "quote_volume": 9544.71518, "trades": 42, "taker_buy_quote": 9544.71518}, {"ts": 1775090400000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 86840.32, "quote_volume": 15808.04789, "trades": 34, "taker_buy_quote": 9590.70585}, {"ts": 1775090460000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1452.53, "quote_volume": 265.66867, "trades": 2, "taker_buy_quote": 239.40243}, {"ts": 1775090520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 326.27, "quote_volume": 59.70741, "trades": 2, "taker_buy_quote": 59.70741}, {"ts": 1775090760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 547.94, "quote_volume": 99.72508, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775090940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.33, "quote_volume": 1.34139, "trades": 1, "taker_buy_quote": 1.34139}, {"ts": 1775091000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 78273.62, "quote_volume": 14245.24788, "trades": 39, "taker_buy_quote": 989.44664}, {"ts": 1775091120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 29341.29, "quote_volume": 5347.59538, "trades": 35, "taker_buy_quote": 5347.59538}, {"ts": 1775091240000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 631.58, "quote_volume": 115.44756, "trades": 3, "taker_buy_quote": 91.5}, {"ts": 1775091300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 107.92, "quote_volume": 19.64144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 103252.01, "quote_volume": 18791.86582, "trades": 89, "taker_buy_quote": 4184.6805}, {"ts": 1775091660000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 79883.09, "quote_volume": 14533.12318, "trades": 85, "taker_buy_quote": 3885.44702}, {"ts": 1775091720000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 55699.07, "quote_volume": 10137.15891, "trades": 42, "taker_buy_quote": 9657.06014}, {"ts": 1775091780000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 149407.55, "quote_volume": 27041.41415, "trades": 142, "taker_buy_quote": 16136.38711}, {"ts": 1775091840000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 70935.1, "quote_volume": 12839.19605, "trades": 63, "taker_buy_quote": 9206.53061}, {"ts": 1775091900000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 899628.56, "quote_volume": 161346.75496, "trades": 495, "taker_buy_quote": 46057.45712}, {"ts": 1775091960000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 259.16, "quote_volume": 46.5778, "trades": 3, "taker_buy_quote": 33.8688}, {"ts": 1775092020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66792.93, "quote_volume": 12022.7274, "trades": 45, "taker_buy_quote": 5464.4706}, {"ts": 1775092080000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 37018.55, "quote_volume": 6700.42979, "trades": 36, "taker_buy_quote": 6700.42979}, {"ts": 1775092140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092200000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 291426.7, "quote_volume": 53031.30136, "trades": 200, "taker_buy_quote": 19847.64054}, {"ts": 1775092260000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 18830.01, "quote_volume": 3426.84, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775092320000, "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": 1775092380000, "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": 1775092440000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 271.61, "quote_volume": 49.36739, "trades": 2, "taker_buy_quote": 37.48836}, {"ts": 1775092500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 57550.97, "quote_volume": 10416.72557, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775092560000, "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": 1775092620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 99737.66, "quote_volume": 17952.71724, "trades": 69, "taker_buy_quote": 4372.29}, {"ts": 1775092680000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 484085.73, "quote_volume": 86638.88529, "trades": 219, "taker_buy_quote": 49918.69548}, {"ts": 1775092740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 128173.05, "quote_volume": 22942.97595, "trades": 99, "taker_buy_quote": 20070.55042}, {"ts": 1775092800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 130524.32, "quote_volume": 23363.85328, "trades": 109, "taker_buy_quote": 4783.06079}, {"ts": 1775092860000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 11282.41, "quote_volume": 2020.23498, "trades": 49, "taker_buy_quote": 912.88907}, {"ts": 1775092920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 114911.39, "quote_volume": 20569.13881, "trades": 69, "taker_buy_quote": 4232.89176}, {"ts": 1775092980000, "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": 1775093040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 69682.68, "quote_volume": 12473.19972, "trades": 51, "taker_buy_quote": 8813.26906}, {"ts": 1775093100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1557.62, "quote_volume": 278.81398, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775093160000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 47997.6, "quote_volume": 8543.44877, "trades": 142, "taker_buy_quote": 6024.98672}, {"ts": 1775093220000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 3410.94, "quote_volume": 609.99647, "trades": 4, "taker_buy_quote": 509.99785}, {"ts": 1775093280000, "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": 1775093340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 6261.41, "quote_volume": 1115.08963, "trades": 4, "taker_buy_quote": 99.99835}, {"ts": 1775093400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140961.67, "quote_volume": 25091.17726, "trades": 92, "taker_buy_quote": 8459.4233}, {"ts": 1775093460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 17934.75, "quote_volume": 3192.3855, "trades": 15, "taker_buy_quote": 3192.3855}, {"ts": 1775093520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 507378.63, "quote_volume": 89806.01751, "trades": 224, "taker_buy_quote": 25256.09814}, {"ts": 1775093580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 227029.6, "quote_volume": 40184.2392, "trades": 117, "taker_buy_quote": 24323.94711}, {"ts": 1775093640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 116687.16, "quote_volume": 20653.62732, "trades": 41, "taker_buy_quote": 9668.98254}, {"ts": 1775093700000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 177.58, "quote_volume": 31.45361, "trades": 2, "taker_buy_quote": 3.9071}, {"ts": 1775093760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.07, "quote_volume": 1.08046, "trades": 1, "taker_buy_quote": 1.08046}, {"ts": 1775093820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55.8, "quote_volume": 9.8766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1294.3, "quote_volume": 230.2054, "trades": 2, "taker_buy_quote": 198.3454}, {"ts": 1775093940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 195923.04, "quote_volume": 34669.4801, "trades": 154, "taker_buy_quote": 17310.58938}, {"ts": 1775094000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23712.04, "quote_volume": 4197.03108, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775094060000, "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": 1775094120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4063.77, "quote_volume": 719.28729, "trades": 2, "taker_buy_quote": 719.28729}, {"ts": 1775094180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 73916.56, "quote_volume": 13083.23112, "trades": 61, "taker_buy_quote": 5219.00784}, {"ts": 1775094240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1245.01, "quote_volume": 220.36677, "trades": 1, "taker_buy_quote": 220.36677}, {"ts": 1775094300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 249853.39, "quote_volume": 44215.01103, "trades": 150, "taker_buy_quote": 29872.00326}, {"ts": 1775094360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 23202.12, "quote_volume": 4106.66224, "trades": 22, "taker_buy_quote": 15.99372}, {"ts": 1775094420000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6305.76, "quote_volume": 1115.78, "trades": 7, "taker_buy_quote": 1056.02448}, {"ts": 1775094480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 1, "taker_buy_quote": 177.0}, {"ts": 1775094540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 238716.34, "quote_volume": 42252.79218, "trades": 65, "taker_buy_quote": 8467.55433}, {"ts": 1775094600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 176075.94, "quote_volume": 31165.44138, "trades": 93, "taker_buy_quote": 29013.5745}, {"ts": 1775094660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65452.95, "quote_volume": 11585.17215, "trades": 65, "taker_buy_quote": 4626.63486}, {"ts": 1775094720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 58.59, "quote_volume": 10.37043, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1543.32, "quote_volume": 273.16764, "trades": 10, "taker_buy_quote": 2.55942}, {"ts": 1775094840000, "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": 1775094900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 344232.01, "quote_volume": 61097.60507, "trades": 153, "taker_buy_quote": 46820.447}, {"ts": 1775094960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 741611.3, "quote_volume": 132006.8114, "trades": 332, "taker_buy_quote": 132006.8114}, {"ts": 1775095020000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 109191.78, "quote_volume": 19427.96984, "trades": 45, "taker_buy_quote": 5326.69094}, {"ts": 1775095080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6418.75, "quote_volume": 1136.11875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.3, "quote_volume": 1.2994, "trades": 1, "taker_buy_quote": 1.2994}, {"ts": 1775095200000, "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": 1775095260000, "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": 1775095320000, "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": 1775095380000, "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": 1775095440000, "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": 1775095500000, "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": 1775095560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.77, "quote_volume": 1.38306, "trades": 1, "taker_buy_quote": 1.38306}, {"ts": 1775095620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 121573.68, "quote_volume": 21634.96304, "trades": 83, "taker_buy_quote": 9044.02692}, {"ts": 1775095680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5654.12, "quote_volume": 1000.77924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 144954.97, "quote_volume": 25630.6745, "trades": 65, "taker_buy_quote": 5771.64148}, {"ts": 1775095800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5.64, "quote_volume": 0.99828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 125.36, "quote_volume": 22.18872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 82007.55, "quote_volume": 14515.33635, "trades": 188, "taker_buy_quote": 1129.16442}, {"ts": 1775096040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4344.41, "quote_volume": 764.94237, "trades": 2, "taker_buy_quote": 57.73917}, {"ts": 1775096100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1406.43, "quote_volume": 247.53168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775096160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 66.59, "quote_volume": 11.71984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 120.2, "quote_volume": 21.1552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "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": 1775096340000, "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": 1775096400000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 90539.48, "quote_volume": 15898.16419, "trades": 95, "taker_buy_quote": 423.83088}, {"ts": 1775096460000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 4714.31, "quote_volume": 825.06106, "trades": 3, "taker_buy_quote": 9.99856}, {"ts": 1775096520000, "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": 1775096580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15.09, "quote_volume": 2.64075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 686.01, "quote_volume": 120.05175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096700000, "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": 1775096760000, "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": 1775096820000, "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": 1775096880000, "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": 1775096940000, "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": 1775097000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6028.67, "quote_volume": 1061.04592, "trades": 2, "taker_buy_quote": 1061.04592}, {"ts": 1775097060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1249.13, "quote_volume": 219.70982, "trades": 2, "taker_buy_quote": 195.72432}, {"ts": 1775097120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2771.23, "quote_volume": 487.65509, "trades": 3, "taker_buy_quote": 473.41184}, {"ts": 1775097180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 35925.29, "quote_volume": 6322.85104, "trades": 38, "taker_buy_quote": 6322.85104}, {"ts": 1775097240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.36, "quote_volume": 1.99936, "trades": 3, "taker_buy_quote": 1.99936}, {"ts": 1775097300000, "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": 1775097360000, "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": 1775097420000, "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": 1775097480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11239.59, "quote_volume": 1978.16784, "trades": 6, "taker_buy_quote": 1978.16784}, {"ts": 1775097540000, "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": 1775097600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_quote": 99.99968}, {"ts": 1775097660000, "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": 1775097720000, "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": 1775097780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48901.12, "quote_volume": 8557.696, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775097840000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 99877.91, "quote_volume": 17449.26243, "trades": 95, "taker_buy_quote": 1.20225}, {"ts": 1775097900000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 97831.24, "quote_volume": 17106.57288, "trades": 115, "taker_buy_quote": 6266.79725}, {"ts": 1775097960000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 94261.91, "quote_volume": 16590.08678, "trades": 64, "taker_buy_quote": 16588.44528}, {"ts": 1775098020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 873.89, "quote_volume": 152.93075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "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": 1775098140000, "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": 1775098200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 125.49, "quote_volume": 22.08624, "trades": 1, "taker_buy_quote": 22.08624}, {"ts": 1775098260000, "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": 1775098320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.0, "quote_volume": 17.6, "trades": 1, "taker_buy_quote": 17.6}, {"ts": 1775098380000, "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": 1775098440000, "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": 1775098500000, "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": 1775098560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 141.09, "quote_volume": 24.83184, "trades": 2, "taker_buy_quote": 24.83184}, {"ts": 1775098620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1142.04, "quote_volume": 200.99904, "trades": 1, "taker_buy_quote": 200.99904}, {"ts": 1775098680000, "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": 1775098740000, "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": 1775098800000, "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": 1775098860000, "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": 1775098920000, "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": 1775098980000, "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": 1775099040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.18, "quote_volume": 1.26368, "trades": 1, "taker_buy_quote": 1.26368}, {"ts": 1775099100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113449.53, "quote_volume": 19967.11728, "trades": 61, "taker_buy_quote": 19967.11728}, {"ts": 1775099160000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2251.26, "quote_volume": 398.30305, "trades": 3, "taker_buy_quote": 368.38833}, {"ts": 1775099220000, "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": 1775099280000, "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": 1775099340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.99, "quote_volume": 19.99923, "trades": 1, "taker_buy_quote": 19.99923}, {"ts": 1775099400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 72562.46, "quote_volume": 12770.99296, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 63745.1, "quote_volume": 11193.66809, "trades": 68, "taker_buy_quote": 4407.4712}, {"ts": 1775099520000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 16437.84, "quote_volume": 2891.43909, "trades": 70, "taker_buy_quote": 2607.80784}, {"ts": 1775099580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 203781.99, "quote_volume": 35838.82075, "trades": 144, "taker_buy_quote": 13565.73856}, {"ts": 1775099640000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 127539.25, "quote_volume": 22423.10096, "trades": 123, "taker_buy_quote": 8291.50608}, {"ts": 1775099700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12684.79, "quote_volume": 2219.83825, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775099760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 99.0, "quote_volume": 17.325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "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": 1775099880000, "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": 1775099940000, "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": 1775100000000, "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": 1775100060000, "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": 1775100120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 168122.06, "quote_volume": 29589.48256, "trades": 58, "taker_buy_quote": 29589.48256}, {"ts": 1775100180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1255.6, "quote_volume": 220.9856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 26.19, "quote_volume": 4.61639, "trades": 2, "taker_buy_quote": 1.23015}, {"ts": 1775100300000, "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": 1775100360000, "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": 1775100420000, "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": 1775100480000, "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": 1775100540000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 957.48, "quote_volume": 169.40596, "trades": 2, "taker_buy_quote": 157.43796}, {"ts": 1775100600000, "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": 1775100660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33043.53, "quote_volume": 5848.70481, "trades": 62, "taker_buy_quote": 4863.81486}, {"ts": 1775100720000, "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": 1775100780000, "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": 1775100840000, "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": 1775100900000, "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": 1775100960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 543.79, "quote_volume": 96.25083, "trades": 1, "taker_buy_quote": 96.25083}, {"ts": 1775101020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.21, "quote_volume": 1.26896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.09, "quote_volume": 2.47984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775101140000, "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": 1775101200000, "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": 1775101260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 76.11, "quote_volume": 13.39536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 103836.79, "quote_volume": 18254.93258, "trades": 104, "taker_buy_quote": 0.0}, {"ts": 1775101380000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 264777.16, "quote_volume": 46335.84203, "trades": 102, "taker_buy_quote": 21784.189}, {"ts": 1775101440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 221741.43, "quote_volume": 38804.75025, "trades": 98, "taker_buy_quote": 17783.87625}, {"ts": 1775101500000, "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": 1775101560000, "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": 1775101620000, "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": 1775101680000, "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": 1775101740000, "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": 1775101800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 107.71, "quote_volume": 18.84925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "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": 1775101920000, "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": 1775101980000, "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": 1775102040000, "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": 1775102100000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 242.21, "quote_volume": 42.57896, "trades": 3, "taker_buy_quote": 33.82896}, {"ts": 1775102160000, "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": 1775102220000, "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": 1775102280000, "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": 1775102340000, "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": 1775102400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 23.95, "quote_volume": 4.19125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87.27, "quote_volume": 15.27225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102520000, "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": 1775102580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 90.94, "quote_volume": 15.9145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "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": 1775102700000, "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": 1775102760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 13.97, "quote_volume": 2.45301, "trades": 2, "taker_buy_quote": 1.45376}, {"ts": 1775102820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 226.19, "quote_volume": 39.58325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "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": 1775102940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17125.71, "quote_volume": 2996.99925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 351.87, "quote_volume": 61.57725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103060000, "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": 1775103120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 63577.53, "quote_volume": 11126.06775, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "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": 1775103240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 26652.14, "quote_volume": 4664.1245, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 104.05, "quote_volume": 18.20875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103360000, "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": 1775103420000, "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": 1775103480000, "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": 1775103540000, "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": 1775103600000, "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": 1775103660000, "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": 1775103720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 63118.38, "quote_volume": 11044.94344, "trades": 38, "taker_buy_quote": 1012.41875}, {"ts": 1775103780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 231611.31, "quote_volume": 40537.96936, "trades": 66, "taker_buy_quote": 24874.64511}, {"ts": 1775103840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_quote": 99.99968}, {"ts": 1775103900000, "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": 1775103960000, "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": 1775104020000, "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": 1775104080000, "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": 1775104140000, "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": 1775104200000, "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": 1775104260000, "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": 1775104320000, "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": 1775104380000, "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": 1775104440000, "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": 1775104500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 276.22, "quote_volume": 48.61472, "trades": 1, "taker_buy_quote": 48.61472}, {"ts": 1775104560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 47.48, "quote_volume": 8.35648, "trades": 1, "taker_buy_quote": 8.35648}, {"ts": 1775104620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.36, "quote_volume": 1.99936, "trades": 1, "taker_buy_quote": 1.99936}, {"ts": 1775104680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 280.39, "quote_volume": 49.34132, "trades": 2, "taker_buy_quote": 48.06032}, {"ts": 1775104740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 9.99856}, {"ts": 1775104800000, "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": 1775104860000, "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": 1775104920000, "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": 1775104980000, "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": 1775105040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1632.04, "quote_volume": 287.23904, "trades": 1, "taker_buy_quote": 287.23904}, {"ts": 1775105100000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 251282.47, "quote_volume": 44224.17942, "trades": 199, "taker_buy_quote": 33083.78656}, {"ts": 1775105160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12769.48, "quote_volume": 2247.42848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 558.09, "quote_volume": 98.22384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 19988.69, "quote_volume": 3518.00944, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775105340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26627.01, "quote_volume": 4686.35376, "trades": 19, "taker_buy_quote": 898.8672}, {"ts": 1775105400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3233.55, "quote_volume": 565.87863, "trades": 3, "taker_buy_quote": 1.29888}, {"ts": 1775105460000, "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": 1775105520000, "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": 1775105580000, "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": 1775105640000, "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": 1775105700000, "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": 1775105760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 9.99856}, {"ts": 1775105820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 24.66, "quote_volume": 4.3155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 440.66, "quote_volume": 77.55616, "trades": 1, "taker_buy_quote": 77.55616}, {"ts": 1775105940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 32160.39, "quote_volume": 5628.06825, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 186.19, "quote_volume": 32.58325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 278.25, "quote_volume": 48.972, "trades": 2, "taker_buy_quote": 48.972}, {"ts": 1775106120000, "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": 1775106180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 53.03, "quote_volume": 9.33328, "trades": 1, "taker_buy_quote": 9.33328}, {"ts": 1775106240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 139.7, "quote_volume": 24.5872, "trades": 1, "taker_buy_quote": 24.5872}, {"ts": 1775106300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 569.8, "quote_volume": 99.715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775106360000, "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": 1775106420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 170.62, "quote_volume": 30.02912, "trades": 1, "taker_buy_quote": 30.02912}, {"ts": 1775106480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 201541.33, "quote_volume": 35269.73275, "trades": 77, "taker_buy_quote": 2301.0015}, {"ts": 1775106540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5762.89, "quote_volume": 1008.50575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106600000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5556.41, "quote_volume": 972.77618, "trades": 5, "taker_buy_quote": 71.17968}, {"ts": 1775106660000, "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": 1775106720000, "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": 1775106780000, "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": 1775106840000, "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": 1775106900000, "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": 1775106960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 36899.81, "quote_volume": 6494.36656, "trades": 73, "taker_buy_quote": 5134.15408}, {"ts": 1775107020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9643.72, "quote_volume": 1687.651, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "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": 1775107140000, "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": 1775107200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 69.38, "quote_volume": 12.15079, "trades": 4, "taker_buy_quote": 1.63504}, {"ts": 1775107260000, "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": 1775107320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 41.87, "quote_volume": 7.32725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107380000, "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": 1775107440000, "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": 1775107500000, "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": 1775107560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 13314.78, "quote_volume": 2343.33865, "trades": 12, "taker_buy_quote": 2332.3784}, {"ts": 1775107620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2840.0, "quote_volume": 497.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 628.51, "quote_volume": 109.98925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "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": 1775107800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10092.01, "quote_volume": 1776.19376, "trades": 26, "taker_buy_quote": 936.52416}, {"ts": 1775107860000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 35646.85, "quote_volume": 6269.8496, "trades": 35, "taker_buy_quote": 4201.51248}, {"ts": 1775107920000, "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": 1775107980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 41253.23, "quote_volume": 7260.56848, "trades": 30, "taker_buy_quote": 7260.56848}, {"ts": 1775108040000, "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": 1775108100000, "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": 1775108160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2107.06, "quote_volume": 370.84256, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 13.8, "quote_volume": 2.4288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "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": 1775108340000, "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": 1775108400000, "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": 1775108460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 212.27, "quote_volume": 37.57179, "trades": 1, "taker_buy_quote": 37.57179}, {"ts": 1775108520000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 136479.41, "quote_volume": 24156.89951, "trades": 65, "taker_buy_quote": 22352.02294}, {"ts": 1775108580000, "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": 1775108640000, "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": 1775108700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5.64, "quote_volume": 0.99828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "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": 1775108820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 813.16, "quote_volume": 144.53021, "trades": 2, "taker_buy_quote": 106.95842}, {"ts": 1775108880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.93, "quote_volume": 7.10754, "trades": 1, "taker_buy_quote": 7.10754}, {"ts": 1775108940000, "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": 1775109000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3000.0, "quote_volume": 531.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2507.89, "quote_volume": 443.89653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775109120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 128.63, "quote_volume": 22.76751, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5069.38, "quote_volume": 897.28026, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 172.06, "quote_volume": 30.46171, "trades": 2, "taker_buy_quote": 1.26202}, {"ts": 1775109300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7602.01, "quote_volume": 1353.15778, "trades": 12, "taker_buy_quote": 1353.15778}, {"ts": 1775109360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 99880.91, "quote_volume": 17778.80198, "trades": 54, "taker_buy_quote": 17778.80198}, {"ts": 1775109420000, "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": 1775109480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 177823.81, "quote_volume": 31652.63818, "trades": 52, "taker_buy_quote": 10685.79924}, {"ts": 1775109540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20758.39, "quote_volume": 3694.99342, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775109600000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 74754.84, "quote_volume": 13306.37876, "trades": 34, "taker_buy_quote": 126.06011}, {"ts": 1775109660000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1104.42, "quote_volume": 195.58315, "trades": 2, "taker_buy_quote": 17.94418}, {"ts": 1775109720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 47.34, "quote_volume": 8.37918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 230.94, "quote_volume": 41.10732, "trades": 3, "taker_buy_quote": 41.10732}, {"ts": 1775109840000, "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": 1775109900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1299.01, "quote_volume": 229.92477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6154.61, "quote_volume": 1089.36597, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "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": 1775110080000, "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": 1775110140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 236652.43, "quote_volume": 42125.50525, "trades": 105, "taker_buy_quote": 25902.82555}, {"ts": 1775110200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4079.63, "quote_volume": 726.17414, "trades": 2, "taker_buy_quote": 726.17414}, {"ts": 1775110260000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1287.27, "quote_volume": 229.07725, "trades": 3, "taker_buy_quote": 219.02188}, {"ts": 1775110320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 87.02, "quote_volume": 15.40254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "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": 1775110440000, "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": 1775110500000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 19210.47, "quote_volume": 3419.40021, "trades": 33, "taker_buy_quote": 3398.23538}, {"ts": 1775110560000, "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": 1775110620000, "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": 1775110680000, "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": 1775110740000, "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": 1775110800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 73836.75, "quote_volume": 13143.11326, "trades": 44, "taker_buy_quote": 5010.25766}, {"ts": 1775110920000, "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": 1775110980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4733.92, "quote_volume": 847.37168, "trades": 1, "taker_buy_quote": 847.37168}, {"ts": 1775111040000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 4867.25, "quote_volume": 866.64982, "trades": 10, "taker_buy_quote": 49.99828}, {"ts": 1775111100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 101282.93, "quote_volume": 18028.36154, "trades": 40, "taker_buy_quote": 6677.43504}, {"ts": 1775111160000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 12243.55, "quote_volume": 2179.08705, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.44, "quote_volume": 1.84788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69208.76, "quote_volume": 12319.15928, "trades": 21, "taker_buy_quote": 12319.15928}, {"ts": 1775111340000, "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": 1775111400000, "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": 1775111460000, "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": 1775111520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 43.99, "quote_volume": 7.83022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111580000, "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": 1775111640000, "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": 1775111700000, "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": 1775111760000, "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": 1775111820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 63088.52, "quote_volume": 11229.75656, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "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": 1775111940000, "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": 1775112000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.14, "quote_volume": 1.44892, "trades": 1, "taker_buy_quote": 1.44892}, {"ts": 1775112060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 282.8, "quote_volume": 50.3384, "trades": 1, "taker_buy_quote": 50.3384}, {"ts": 1775112120000, "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": 1775112180000, "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": 1775112240000, "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": 1775112300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.7, "quote_volume": 5.9986, "trades": 1, "taker_buy_quote": 5.9986}, {"ts": 1775112360000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 93404.01, "quote_volume": 16625.88012, "trades": 25, "taker_buy_quote": 16613.97532}, {"ts": 1775112420000, "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": 1775112480000, "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": 1775112540000, "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": 1775112600000, "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": 1775112660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 495.0, "quote_volume": 88.11, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "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": 1775112780000, "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": 1775112840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 15609.18, "quote_volume": 2778.43404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775112900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 21640.56, "quote_volume": 3852.01968, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31.16, "quote_volume": 5.54648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 955.33, "quote_volume": 170.9915, "trades": 3, "taker_buy_quote": 168.75404}, {"ts": 1775113080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1315.6, "quote_volume": 235.4924, "trades": 2, "taker_buy_quote": 235.4924}, {"ts": 1775113140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1055.85, "quote_volume": 188.62412, "trades": 4, "taker_buy_quote": 122.22478}, {"ts": 1775113200000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1383.49, "quote_volume": 247.54207, "trades": 5, "taker_buy_quote": 229.27215}, {"ts": 1775113260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 848.92, "quote_volume": 151.95668, "trades": 3, "taker_buy_quote": 151.95668}, {"ts": 1775113320000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1009.48, "quote_volume": 180.37109, "trades": 5, "taker_buy_quote": 122.37335}, {"ts": 1775113380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 807.62, "quote_volume": 144.56398, "trades": 2, "taker_buy_quote": 144.56398}, {"ts": 1775113440000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 82032.28, "quote_volume": 14602.13845, "trades": 78, "taker_buy_quote": 5502.00949}, {"ts": 1775113500000, "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": 1775113560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.58, "quote_volume": 2.78882, "trades": 1, "taker_buy_quote": 2.78882}, {"ts": 1775113620000, "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": 1775113680000, "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": 1775113740000, "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": 1775113800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 92.43, "quote_volume": 16.54497, "trades": 1, "taker_buy_quote": 16.54497}, {"ts": 1775113860000, "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": 1775113920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 776.88, "quote_volume": 138.28464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 184.92, "quote_volume": 33.10068, "trades": 1, "taker_buy_quote": 33.10068}, {"ts": 1775114040000, "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": 1775114100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 377753.67, "quote_volume": 67617.90693, "trades": 235, "taker_buy_quote": 36038.29554}, {"ts": 1775114160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1400.0, "quote_volume": 250.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 87033.25, "quote_volume": 15578.57194, "trades": 62, "taker_buy_quote": 11.952}, {"ts": 1775114280000, "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": 1775114340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_quote": 89.5}, {"ts": 1775114400000, "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": 1775114460000, "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": 1775114520000, "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": 1775114580000, "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": 1775114640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14909.27, "quote_volume": 2668.75933, "trades": 3, "taker_buy_quote": 2668.75933}, {"ts": 1775114700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13823.6, "quote_volume": 2460.6008, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "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": 1775114820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19455.6, "quote_volume": 3463.0968, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775114880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3385.42, "quote_volume": 602.60476, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775114940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.62, "quote_volume": 1.00598, "trades": 1, "taker_buy_quote": 1.00598}, {"ts": 1775115000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 116660.02, "quote_volume": 20765.48356, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775115060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 39037.33, "quote_volume": 6948.66777, "trades": 49, "taker_buy_quote": 3364.70897}, {"ts": 1775115120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 44622.6, "quote_volume": 7942.8228, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775115180000, "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": 1775115240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61.65, "quote_volume": 10.9737, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115300000, "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": 1775115360000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 576.48, "quote_volume": 102.6297, "trades": 2, "taker_buy_quote": 2.91054}, {"ts": 1775115420000, "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": 1775115480000, "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": 1775115540000, "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": 1775115600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 281.68, "quote_volume": 50.13904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 80.94, "quote_volume": 14.48826, "trades": 1, "taker_buy_quote": 14.48826}, {"ts": 1775115720000, "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": 1775115780000, "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": 1775115840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 57891.94, "quote_volume": 10362.65726, "trades": 31, "taker_buy_quote": 10362.65726}, {"ts": 1775115900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30618.7, "quote_volume": 5480.7473, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34745.17, "quote_volume": 6219.38543, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "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": 1775116080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8000.0, "quote_volume": 1424.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.03, "quote_volume": 6.62837, "trades": 1, "taker_buy_quote": 6.62837}, {"ts": 1775116200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1084.91, "quote_volume": 193.11398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 99723.28, "quote_volume": 17750.9062, "trades": 25, "taker_buy_quote": 29.06244}, {"ts": 1775116320000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 802.36, "quote_volume": 142.83634, "trades": 15, "taker_buy_quote": 2.91054}, {"ts": 1775116380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6797.4, "quote_volume": 1209.9372, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775116440000, "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": 1775116500000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1674.0, "quote_volume": 298.046, "trades": 8, "taker_buy_quote": 13.246}, {"ts": 1775116560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 78.44, "quote_volume": 13.96232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775116620000, "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": 1775116680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.22, "quote_volume": 7.02038, "trades": 1, "taker_buy_quote": 7.02038}, {"ts": 1775116740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13062.67, "quote_volume": 2325.15526, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775116800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.72, "quote_volume": 11.04788, "trades": 1, "taker_buy_quote": 11.04788}, {"ts": 1775116860000, "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": 1775116920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.17, "quote_volume": 1.28343, "trades": 1, "taker_buy_quote": 1.28343}, {"ts": 1775116980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_quote": 9.99894}, {"ts": 1775117040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 138.2, "quote_volume": 24.5996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 386.0, "quote_volume": 69.094, "trades": 1, "taker_buy_quote": 69.094}, {"ts": 1775117160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2171.22, "quote_volume": 386.47716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117220000, "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": 1775117280000, "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": 1775117340000, "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": 1775117400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 614.03, "quote_volume": 109.29734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "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": 1775117520000, "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": 1775117580000, "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": 1775117640000, "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": 1775117700000, "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": 1775117760000, "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": 1775117820000, "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": 1775117880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_quote": 99.99835}, {"ts": 1775117940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 76.41, "quote_volume": 13.60098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 362.64, "quote_volume": 64.54992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 53468.75, "quote_volume": 9517.4375, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775118120000, "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": 1775118180000, "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": 1775118240000, "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": 1775118300000, "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": 1775118360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 394.32, "quote_volume": 70.18896, "trades": 1, "taker_buy_quote": 70.18896}, {"ts": 1775118420000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1483.78, "quote_volume": 262.77309, "trades": 2, "taker_buy_quote": 25.63734}, {"ts": 1775118480000, "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": 1775118540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 508.0, "quote_volume": 90.424, "trades": 1, "taker_buy_quote": 90.424}, {"ts": 1775118600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 75.3, "quote_volume": 13.33568, "trades": 2, "taker_buy_quote": 1.34924}, {"ts": 1775118660000, "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": 1775118720000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2598.56, "quote_volume": 461.02331, "trades": 3, "taker_buy_quote": 191.91782}, {"ts": 1775118780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16151.68, "quote_volume": 2858.84736, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775118840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 1, "taker_buy_quote": 89.0}, {"ts": 1775118900000, "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": 1775118960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 104495.37, "quote_volume": 18502.44698, "trades": 86, "taker_buy_quote": 14923.19192}, {"ts": 1775119020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8964.93, "quote_volume": 1586.79261, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775119080000, "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": 1775119140000, "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": 1775119200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3126.2, "quote_volume": 550.3374, "trades": 2, "taker_buy_quote": 22.3374}, {"ts": 1775119260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 125.07, "quote_volume": 22.01232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "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": 1775119380000, "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": 1775119440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4103.22, "quote_volume": 722.29572, "trades": 5, "taker_buy_quote": 22.833}, {"ts": 1775119500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70.71, "quote_volume": 12.44496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 571.0, "quote_volume": 100.496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119620000, "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": 1775119680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10.32, "quote_volume": 1.81632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2868.17, "quote_volume": 504.79792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 82.89, "quote_volume": 14.67153, "trades": 1, "taker_buy_quote": 14.67153}, {"ts": 1775119860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1607.41, "quote_volume": 282.90416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 667.63, "quote_volume": 117.50288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 907.23, "quote_volume": 159.67248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "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": 1775120100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 471.17, "quote_volume": 83.39709, "trades": 1, "taker_buy_quote": 83.39709}, {"ts": 1775120160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2868.73, "quote_volume": 504.89648, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9090.08, "quote_volume": 1599.85408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120280000, "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": 1775120340000, "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": 1775120400000, "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": 1775120460000, "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": 1775120520000, "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": 1775120580000, "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": 1775120640000, "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": 1775120700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 986.95, "quote_volume": 173.7032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "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": 1775120820000, "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": 1775120880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40.45, "quote_volume": 7.1192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120940000, "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 163063.26, "quote_volume": 28701.18177, "trades": 68, "taker_buy_quote": 7736.43621}, {"ts": 1775121000000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 100.17, "quote_volume": 17.65816, "trades": 2, "taker_buy_quote": 4.99848}, {"ts": 1775121060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 75.57, "quote_volume": 13.30032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121120000, "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": 1775121180000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 993.88, "quote_volume": 175.77288, "trades": 2, "taker_buy_quote": 150.45}, {"ts": 1775121240000, "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": 1775121300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 99.57, "quote_volume": 17.52432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 115692.66, "quote_volume": 20475.40163, "trades": 140, "taker_buy_quote": 19331.65149}, {"ts": 1775121420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3548.9, "quote_volume": 624.6064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775121480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 420.73, "quote_volume": 74.04848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65.03, "quote_volume": 11.51031, "trades": 1, "taker_buy_quote": 11.51031}, {"ts": 1775121600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 373.56, "quote_volume": 66.12012, "trades": 1, "taker_buy_quote": 66.12012}, {"ts": 1775121660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 371.8, "quote_volume": 65.4368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1052.44, "quote_volume": 185.22944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775121780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 597.07, "quote_volume": 105.08432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775121840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 411.74, "quote_volume": 72.46624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775121900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 644.16, "quote_volume": 113.37216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775121960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 456.92, "quote_volume": 80.41792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1211.36, "quote_volume": 213.19936, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775122080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 562.4, "quote_volume": 98.9824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122140000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 17678.44, "quote_volume": 3128.20841, "trades": 28, "taker_buy_quote": 2974.12569}, {"ts": 1775122200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3167.69, "quote_volume": 558.72024, "trades": 6, "taker_buy_quote": 213.6036}, {"ts": 1775122260000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4350.97, "quote_volume": 769.44603, "trades": 4, "taker_buy_quote": 650.52987}, {"ts": 1775122320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 22.73, "quote_volume": 4.00048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 102850.49, "quote_volume": 18196.96778, "trades": 85, "taker_buy_quote": 16864.83258}, {"ts": 1775122440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.8, "quote_volume": 1.2104, "trades": 1, "taker_buy_quote": 1.2104}, {"ts": 1775122500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.0, "quote_volume": 88.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122560000, "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": 1775122620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 204867.56, "quote_volume": 36261.55812, "trades": 90, "taker_buy_quote": 4060.74639}, {"ts": 1775122680000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 126093.6, "quote_volume": 22324.59335, "trades": 34, "taker_buy_quote": 22212.81046}, {"ts": 1775122740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 114293.3, "quote_volume": 20229.9141, "trades": 110, "taker_buy_quote": 14807.16156}, {"ts": 1775122800000, "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": 1775122860000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 37.76, "quote_volume": 6.71507, "trades": 2, "taker_buy_quote": 5.6159}, {"ts": 1775122920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16.55, "quote_volume": 2.92935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3003.0, "quote_volume": 534.534, "trades": 2, "taker_buy_quote": 534.534}, {"ts": 1775123040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.85, "quote_volume": 1.21245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 48.73, "quote_volume": 8.67394, "trades": 1, "taker_buy_quote": 8.67394}, {"ts": 1775123160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15.0, "quote_volume": 2.655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "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": 1775123280000, "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": 1775123340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1062.93, "quote_volume": 188.13861, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775123400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 399.0, "quote_volume": 71.022, "trades": 1, "taker_buy_quote": 71.022}, {"ts": 1775123460000, "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": 1775123520000, "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": 1775123580000, "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": 1775123640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1683.31, "quote_volume": 299.06157, "trades": 2, "taker_buy_quote": 198.5946}, {"ts": 1775123700000, "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": 1775123760000, "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": 1775123820000, "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": 1775123880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 156.09, "quote_volume": 27.62793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775123940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.88, "quote_volume": 10.12464, "trades": 1, "taker_buy_quote": 10.12464}, {"ts": 1775124000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 185.86, "quote_volume": 32.95627, "trades": 3, "taker_buy_quote": 10.5109}, {"ts": 1775124060000, "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": 1775124120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 456.05, "quote_volume": 81.1769, "trades": 1, "taker_buy_quote": 81.1769}, {"ts": 1775124180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50.9, "quote_volume": 9.0093, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 170481.4, "quote_volume": 30175.2078, "trades": 83, "taker_buy_quote": 25952.86218}, {"ts": 1775124300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29309.5, "quote_volume": 5187.7815, "trades": 33, "taker_buy_quote": 3270.9423}, {"ts": 1775124360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 27755.49, "quote_volume": 4912.57313, "trades": 23, "taker_buy_quote": 34.85838}, {"ts": 1775124420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 988.28, "quote_volume": 173.93728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "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": 1775124540000, "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": 1775124600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 63479.05, "quote_volume": 11172.3128, "trades": 31, "taker_buy_quote": 9613.35056}, {"ts": 1775124660000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 77612.55, "quote_volume": 13660.6088, "trades": 32, "taker_buy_quote": 141.6}, {"ts": 1775124720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23872.04, "quote_volume": 4201.47904, "trades": 22, "taker_buy_quote": 3221.4512}, {"ts": 1775124780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 64797.51, "quote_volume": 11404.36176, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775124840000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6892.68, "quote_volume": 1214.08768, "trades": 4, "taker_buy_quote": 172.752}, {"ts": 1775124900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1114.59, "quote_volume": 196.16784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "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": 1775125020000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 264.17, "quote_volume": 46.6434, "trades": 2, "taker_buy_quote": 26.45796}, {"ts": 1775125080000, "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": 1775125140000, "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": 1775125200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 300.1, "quote_volume": 52.9016, "trades": 2, "taker_buy_quote": 14.868}, {"ts": 1775125260000, "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": 1775125320000, "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": 1775125380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 566.57, "quote_volume": 99.71632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125440000, "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": 1775125500000, "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": 1775125560000, "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": 1775125620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 200.77, "quote_volume": 35.33552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 182.32, "quote_volume": 32.08832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1721.89, "quote_volume": 303.05264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "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": 1775125860000, "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": 1775125920000, "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": 1775125980000, "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": 1775126040000, "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": 1775126100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 197.95, "quote_volume": 35.03715, "trades": 1, "taker_buy_quote": 35.03715}, {"ts": 1775126160000, "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": 1775126220000, "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": 1775126280000, "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": 1775126340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 119230.82, "quote_volume": 20984.62432, "trades": 39, "taker_buy_quote": 5549.55456}, {"ts": 1775126400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 139.98, "quote_volume": 24.63648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126460000, "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": 1775126520000, "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": 1775126580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 500.0, "quote_volume": 88.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "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": 1775126700000, "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": 1775126760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_quote": 99.99969}, {"ts": 1775126820000, "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": 1775126880000, "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": 1775126940000, "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": 1775127000000, "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": 1775127060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4490.67, "quote_volume": 790.35792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127120000, "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": 1775127180000, "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": 1775127240000, "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": 1775127300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 325.83, "quote_volume": 57.67191, "trades": 1, "taker_buy_quote": 57.67191}, {"ts": 1775127360000, "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": 1775127420000, "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": 1775127480000, "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": 1775127540000, "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": 1775127600000, "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": 1775127660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.47, "quote_volume": 19.97072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34.6, "quote_volume": 6.0896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "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": 1775127840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 81.96, "quote_volume": 14.42496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 113.72, "quote_volume": 20.12844, "trades": 1, "taker_buy_quote": 20.12844}, {"ts": 1775127960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 566.15, "quote_volume": 100.20855, "trades": 1, "taker_buy_quote": 100.20855}, {"ts": 1775128020000, "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": 1775128080000, "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": 1775128140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 421.05, "quote_volume": 74.52585, "trades": 2, "taker_buy_quote": 74.52585}, {"ts": 1775128200000, "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": 1775128260000, "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": 1775128320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11087.6, "quote_volume": 1951.4176, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 145.09, "quote_volume": 25.53584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 50790.94, "quote_volume": 8938.68241, "trades": 37, "taker_buy_quote": 7.60672}, {"ts": 1775128500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 127007.43, "quote_volume": 22350.34718, "trades": 86, "taker_buy_quote": 11508.65584}, {"ts": 1775128560000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1875.51, "quote_volume": 330.20427, "trades": 8, "taker_buy_quote": 20.26827}, {"ts": 1775128620000, "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": 1775128680000, "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": 1775128740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 180.72, "quote_volume": 31.80672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128800000, "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": 1775128860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_quote": 99.99969}, {"ts": 1775128920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 914.83, "quote_volume": 161.01008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 125.84, "quote_volume": 22.14784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129040000, "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": 1775129100000, "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": 1775129160000, "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": 1775129220000, "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": 1775129280000, "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": 1775129340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 79.32, "quote_volume": 14.03964, "trades": 2, "taker_buy_quote": 14.03964}, {"ts": 1775129400000, "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": 1775129460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1975.52, "quote_volume": 347.69152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129520000, "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": 1775129580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 126.47, "quote_volume": 22.25872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 618.8, "quote_volume": 108.9088, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775129700000, "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": 1775129760000, "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": 1775129820000, "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": 1775129880000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4891.69, "quote_volume": 861.50241, "trades": 23, "taker_buy_quote": 99.99969}, {"ts": 1775129940000, "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": 1775130000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 109.53, "quote_volume": 19.27728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "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": 1775130120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 424.47, "quote_volume": 75.13119, "trades": 1, "taker_buy_quote": 75.13119}, {"ts": 1775130180000, "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": 1775130240000, "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": 1775130300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 573.86, "quote_volume": 100.99936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "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": 1775130420000, "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": 1775130480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 169.49, "quote_volume": 29.99973, "trades": 1, "taker_buy_quote": 29.99973}, {"ts": 1775130540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3428.38, "quote_volume": 603.39488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775130600000, "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": 1775130660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 184.27, "quote_volume": 32.43152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2003.98, "quote_volume": 352.70048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11.51, "quote_volume": 2.03727, "trades": 2, "taker_buy_quote": 2.03727}, {"ts": 1775130840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4625.4, "quote_volume": 814.0704, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 55786.44, "quote_volume": 9818.41344, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 43933.91, "quote_volume": 7731.86666, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775131020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12210.25, "quote_volume": 2136.79375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131080000, "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": 1775131140000, "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": 1775131200000, "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": 1775131260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 167.94, "quote_volume": 29.3895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131320000, "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": 1775131380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70.97, "quote_volume": 12.49072, "trades": 1, "taker_buy_quote": 12.49072}, {"ts": 1775131440000, "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": 1775131500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.11, "quote_volume": 5.96925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.03, "quote_volume": 1.58928, "trades": 1, "taker_buy_quote": 1.58928}, {"ts": 1775131620000, "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": 1775131680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1155.52, "quote_volume": 202.24012, "trades": 3, "taker_buy_quote": 4.24512}, {"ts": 1775131740000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 103971.66, "quote_volume": 18190.82657, "trades": 176, "taker_buy_quote": 13958.5705}, {"ts": 1775131800000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 12105.05, "quote_volume": 2117.77275, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775131860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 55718.01, "quote_volume": 9750.65175, "trades": 39, "taker_buy_quote": 9658.25525}, {"ts": 1775131920000, "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": 1775131980000, "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": 1775132040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 576.75, "quote_volume": 101.2897, "trades": 5, "taker_buy_quote": 63.0872}, {"ts": 1775132100000, "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": 1775132160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 569.8, "quote_volume": 99.715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "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": 1775132280000, "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": 1775132340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 176.13, "quote_volume": 30.99888, "trades": 1, "taker_buy_quote": 30.99888}, {"ts": 1775132400000, "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": 1775132460000, "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": 1775132520000, "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": 1775132580000, "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": 1775132640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 100.0, "quote_volume": 17.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132700000, "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": 1775132760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60.0, "quote_volume": 10.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132820000, "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": 1775132880000, "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": 1775132940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 58.04, "quote_volume": 10.157, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 42205.61, "quote_volume": 7380.01939, "trades": 41, "taker_buy_quote": 148.49275}, {"ts": 1775133060000, "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": 1775133120000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 208.69, "quote_volume": 36.31905, "trades": 2, "taker_buy_quote": 1.22325}, {"ts": 1775133180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2782.23, "quote_volume": 486.89025, "trades": 2, "taker_buy_quote": 486.89025}, {"ts": 1775133240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 301.34, "quote_volume": 52.43316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 35.53, "quote_volume": 6.18222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 396.5, "quote_volume": 68.991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3659.15, "quote_volume": 640.35125, "trades": 3, "taker_buy_quote": 640.35125}, {"ts": 1775133480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.28, "quote_volume": 19.999, "trades": 1, "taker_buy_quote": 19.999}, {"ts": 1775133540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 37.88, "quote_volume": 6.629, "trades": 1, "taker_buy_quote": 6.629}, {"ts": 1775133600000, "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": 1775133660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 166.66, "quote_volume": 28.99884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1862.52, "quote_volume": 324.64124, "trades": 2, "taker_buy_quote": 98.483}, {"ts": 1775133780000, "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": 1775133840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 278741.28, "quote_volume": 48779.724, "trades": 121, "taker_buy_quote": 35414.806}, {"ts": 1775133900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 38.63, "quote_volume": 6.79888, "trades": 1, "taker_buy_quote": 6.79888}, {"ts": 1775133960000, "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": 1775134020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 79.81, "quote_volume": 13.96675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134080000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 71084.59, "quote_volume": 12439.79337, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 43644.54, "quote_volume": 7637.7825, "trades": 49, "taker_buy_quote": 6224.5925}, {"ts": 1775134200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 38241.38, "quote_volume": 6692.2415, "trades": 16, "taker_buy_quote": 6692.2415}, {"ts": 1775134260000, "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": 1775134320000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 60767.68, "quote_volume": 10628.15851, "trades": 47, "taker_buy_quote": 1176.09625}, {"ts": 1775134380000, "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": 1775134440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2862.04, "quote_volume": 503.71904, "trades": 2, "taker_buy_quote": 503.71904}, {"ts": 1775134500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 46.93, "quote_volume": 8.21275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 196.41, "quote_volume": 34.37175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.42, "quote_volume": 99.9985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134680000, "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": 1775134740000, "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": 1775134800000, "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": 1775134860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 121014.72, "quote_volume": 21177.576, "trades": 75, "taker_buy_quote": 14680.6835}, {"ts": 1775134920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18352.1, "quote_volume": 3211.6175, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775134980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 323.13, "quote_volume": 56.22462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 278.4, "quote_volume": 48.72, "trades": 1, "taker_buy_quote": 48.72}, {"ts": 1775135100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4585.41, "quote_volume": 802.44675, "trades": 2, "taker_buy_quote": 802.44675}, {"ts": 1775135160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 210951.9, "quote_volume": 36916.5825, "trades": 119, "taker_buy_quote": 17199.119}, {"ts": 1775135220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10.05, "quote_volume": 1.75875, "trades": 1, "taker_buy_quote": 1.75875}, {"ts": 1775135280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 160.65, "quote_volume": 28.11375, "trades": 1, "taker_buy_quote": 28.11375}, {"ts": 1775135340000, "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": 1775135400000, "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": 1775135460000, "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": 1775135520000, "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": 1775135580000, "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": 1775135640000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 683.66, "quote_volume": 119.29761, "trades": 4, "taker_buy_quote": 59.63475}, {"ts": 1775135700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 202.2, "quote_volume": 35.385, "trades": 2, "taker_buy_quote": 35.385}, {"ts": 1775135760000, "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": 1775135820000, "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": 1775135880000, "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": 1775135940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5.74, "quote_volume": 0.99876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6.45, "quote_volume": 1.12875, "trades": 1, "taker_buy_quote": 1.12875}, {"ts": 1775136060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2800.57, "quote_volume": 487.29918, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "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": 1775136180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 54.59, "quote_volume": 9.49866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 32253.45, "quote_volume": 5620.27017, "trades": 8, "taker_buy_quote": 1429.72725}, {"ts": 1775136300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57471.26, "quote_volume": 9999.99924, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775136360000, "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": 1775136420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 325.7, "quote_volume": 56.9975, "trades": 2, "taker_buy_quote": 56.9975}, {"ts": 1775136480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 83937.45, "quote_volume": 14689.26297, "trades": 34, "taker_buy_quote": 14549.26297}, {"ts": 1775136540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 83878.94, "quote_volume": 14678.8145, "trades": 36, "taker_buy_quote": 3742.27175}, {"ts": 1775136600000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 589042.07, "quote_volume": 103670.26132, "trades": 289, "taker_buy_quote": 90155.17808}, {"ts": 1775136660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 12750.96, "quote_volume": 2239.91979, "trades": 38, "taker_buy_quote": 607.41824}, {"ts": 1775136720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 216781.75, "quote_volume": 37937.04045, "trades": 84, "taker_buy_quote": 7769.9857}, {"ts": 1775136780000, "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": 1775136840000, "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": 1775136900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 25606.82, "quote_volume": 4481.1935, "trades": 37, "taker_buy_quote": 2800.89775}, {"ts": 1775136960000, "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": 1775137020000, "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": 1775137080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 201.09, "quote_volume": 35.19075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137140000, "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": 1775137200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 96949.63, "quote_volume": 16966.18525, "trades": 41, "taker_buy_quote": 889.62825}, {"ts": 1775137260000, "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": 1775137320000, "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": 1775137380000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 164.21, "quote_volume": 28.79393, "trades": 3, "taker_buy_quote": 10.06368}, {"ts": 1775137440000, "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": 1775137500000, "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": 1775137560000, "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": 1775137620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 9.99856}, {"ts": 1775137680000, "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": 1775137740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 47012.56, "quote_volume": 8274.59606, "trades": 50, "taker_buy_quote": 8274.59606}, {"ts": 1775137800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2486.73, "quote_volume": 437.66448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "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": 1775137920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2199.76, "quote_volume": 387.15776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775137980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11935.55, "quote_volume": 2100.6568, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775138040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1314.21, "quote_volume": 230.60606, "trades": 3, "taker_buy_quote": 108.99856}, {"ts": 1775138100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 221.86, "quote_volume": 39.04736, "trades": 2, "taker_buy_quote": 39.04736}, {"ts": 1775138160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 284.89, "quote_volume": 49.85575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 569.8, "quote_volume": 99.715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775138280000, "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": 1775138340000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 7435.22, "quote_volume": 1308.24994, "trades": 18, "taker_buy_quote": 1247.21344}, {"ts": 1775138400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.0, "quote_volume": 87.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.76, "quote_volume": 8.358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "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": 1775138580000, "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": 1775138640000, "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": 1775138700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 153.92, "quote_volume": 26.936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 205.0, "quote_volume": 35.875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138820000, "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": 1775138880000, "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": 1775138940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 108.77, "quote_volume": 19.14352, "trades": 1, "taker_buy_quote": 19.14352}, {"ts": 1775139000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.04, "quote_volume": 1.232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1704.92, "quote_volume": 298.361, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85.62, "quote_volume": 14.9835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 5560.19, "quote_volume": 974.24502, "trades": 3, "taker_buy_quote": 213.27152}, {"ts": 1775139240000, "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": 1775139300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 94.52, "quote_volume": 16.63552, "trades": 1, "taker_buy_quote": 16.63552}, {"ts": 1775139360000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 106038.95, "quote_volume": 18670.5485, "trades": 72, "taker_buy_quote": 10474.49778}, {"ts": 1775139420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 108.29, "quote_volume": 19.05904, "trades": 2, "taker_buy_quote": 19.05904}, {"ts": 1775139480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 103574.64, "quote_volume": 18229.13664, "trades": 185, "taker_buy_quote": 15470.10432}, {"ts": 1775139540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 152078.05, "quote_volume": 26765.7368, "trades": 96, "taker_buy_quote": 12047.67696}, {"ts": 1775139600000, "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": 1775139660000, "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 59235.36, "quote_volume": 10428.15561, "trades": 25, "taker_buy_quote": 10418.74936}, {"ts": 1775139720000, "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": 1775139780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1363.53, "quote_volume": 241.34481, "trades": 1, "taker_buy_quote": 241.34481}, {"ts": 1775139840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2039.41, "quote_volume": 358.93616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 18885.01, "quote_volume": 3323.76176, "trades": 16, "taker_buy_quote": 146.90192}, {"ts": 1775139960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 54212.53, "quote_volume": 9541.40528, "trades": 58, "taker_buy_quote": 8163.44144}, {"ts": 1775140020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4957.96, "quote_volume": 872.60096, "trades": 23, "taker_buy_quote": 872.60096}, {"ts": 1775140080000, "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": 1775140140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5714.28, "quote_volume": 999.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775140200000, "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": 1775140260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25250.32, "quote_volume": 4444.05632, "trades": 25, "taker_buy_quote": 4444.05632}, {"ts": 1775140320000, "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": 1775140380000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 41279.52, "quote_volume": 7320.4626, "trades": 71, "taker_buy_quote": 7315.40571}, {"ts": 1775140440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 80170.27, "quote_volume": 14190.13779, "trades": 158, "taker_buy_quote": 12802.04892}, {"ts": 1775140500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 123714.52, "quote_volume": 22021.18456, "trades": 127, "taker_buy_quote": 13843.48364}, {"ts": 1775140560000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 99253.42, "quote_volume": 17763.45147, "trades": 98, "taker_buy_quote": 9820.75266}, {"ts": 1775140620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 165974.96, "quote_volume": 29709.49091, "trades": 166, "taker_buy_quote": 19625.97886}, {"ts": 1775140680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 307809.13, "quote_volume": 54790.02514, "trades": 395, "taker_buy_quote": 28995.32602}, {"ts": 1775140740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69463.34, "quote_volume": 12364.47452, "trades": 22, "taker_buy_quote": 9463.11012}, {"ts": 1775140800000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 98184.94, "quote_volume": 17475.28347, "trades": 118, "taker_buy_quote": 12020.98436}, {"ts": 1775140860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 65042.95, "quote_volume": 11577.6451, "trades": 44, "taker_buy_quote": 909.87192}, {"ts": 1775140920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 142163.82, "quote_volume": 25305.15996, "trades": 187, "taker_buy_quote": 20013.67386}, {"ts": 1775140980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 74348.53, "quote_volume": 13234.03834, "trades": 136, "taker_buy_quote": 3827.8811}, {"ts": 1775141040000, "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": 1775141100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30.64, "quote_volume": 5.45392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32160.0, "quote_volume": 5724.48, "trades": 94, "taker_buy_quote": 1215.5887}, {"ts": 1775141220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30345.06, "quote_volume": 5401.42068, "trades": 30, "taker_buy_quote": 5008.15816}, {"ts": 1775141280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1829.1, "quote_volume": 325.5798, "trades": 3, "taker_buy_quote": 325.5798}, {"ts": 1775141340000, "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": 1775141400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.08, "quote_volume": 4.99824, "trades": 1, "taker_buy_quote": 4.99824}, {"ts": 1775141460000, "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": 1775141520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 36890.48, "quote_volume": 6566.51808, "trades": 84, "taker_buy_quote": 6477.51808}, {"ts": 1775141580000, "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": 1775141640000, "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": 1775141700000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 50963.41, "quote_volume": 9120.85174, "trades": 124, "taker_buy_quote": 8836.29204}, {"ts": 1775141760000, "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": 1775141820000, "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": 1775141880000, "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": 1775141940000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 62939.37, "quote_volume": 11329.26908, "trades": 151, "taker_buy_quote": 7007.64368}, {"ts": 1775142000000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 100935.15, "quote_volume": 18067.93885, "trades": 134, "taker_buy_quote": 5207.83958}, {"ts": 1775142060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 105491.92, "quote_volume": 18883.05368, "trades": 70, "taker_buy_quote": 10959.01008}, {"ts": 1775142120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11008.15, "quote_volume": 1970.45885, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775142180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3370.29, "quote_volume": 603.28191, "trades": 20, "taker_buy_quote": 603.28191}, {"ts": 1775142240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4096.89, "quote_volume": 733.34331, "trades": 31, "taker_buy_quote": 723.37122}, {"ts": 1775142300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3287.53, "quote_volume": 588.46787, "trades": 13, "taker_buy_quote": 49.941}, {"ts": 1775142360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34155.3, "quote_volume": 6113.7987, "trades": 107, "taker_buy_quote": 6113.7987}, {"ts": 1775142420000, "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": 1775142480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63.2, "quote_volume": 11.3128, "trades": 1, "taker_buy_quote": 11.3128}, {"ts": 1775142540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27403.99, "quote_volume": 4905.31421, "trades": 87, "taker_buy_quote": 4905.31421}, {"ts": 1775142600000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 67006.34, "quote_volume": 11995.25216, "trades": 133, "taker_buy_quote": 10296.99503}, {"ts": 1775142660000, "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": 1775142720000, "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": 1775142780000, "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": 1775142840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10520.11, "quote_volume": 1883.09969, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2172.84, "quote_volume": 389.94493, "trades": 4, "taker_buy_quote": 181.1826}, {"ts": 1775142960000, "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": 1775143020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1600.71, "quote_volume": 286.52709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37071.93, "quote_volume": 6635.87547, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775143140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 121328.03, "quote_volume": 21717.71737, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 149677.98, "quote_volume": 26642.68044, "trades": 134, "taker_buy_quote": 4132.9642}, {"ts": 1775143260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 131623.46, "quote_volume": 23428.97588, "trades": 49, "taker_buy_quote": 15518.99052}, {"ts": 1775143320000, "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": 1775143380000, "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": 1775143440000, "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": 1775143500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.75, "quote_volume": 15.0855, "trades": 1, "taker_buy_quote": 15.0855}, {"ts": 1775143560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 163.87, "quote_volume": 29.00499, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775143620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36.81, "quote_volume": 6.55218, "trades": 3, "taker_buy_quote": 6.55218}, {"ts": 1775143680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118246.96, "quote_volume": 21047.95888, "trades": 43, "taker_buy_quote": 12557.66326}, {"ts": 1775143740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 106.95, "quote_volume": 19.0371, "trades": 1, "taker_buy_quote": 19.0371}, {"ts": 1775143800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 375.96, "quote_volume": 66.54492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "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": 1775143920000, "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": 1775143980000, "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": 1775144040000, "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": 1775144100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 136336.59, "quote_volume": 24267.91302, "trades": 157, "taker_buy_quote": 14420.08438}, {"ts": 1775144160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 62836.73, "quote_volume": 11188.01435, "trades": 84, "taker_buy_quote": 8262.77481}, {"ts": 1775144220000, "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": 1775144280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 141.37, "quote_volume": 25.16386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3459.37, "quote_volume": 615.76786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 951.46, "quote_volume": 169.35988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 74280.16, "quote_volume": 13221.86848, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "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": 1775144580000, "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": 1775144640000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 63197.74, "quote_volume": 11267.21704, "trades": 94, "taker_buy_quote": 10442.4309}, {"ts": 1775144700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "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": 1775144820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 251.39, "quote_volume": 44.99881, "trades": 1, "taker_buy_quote": 44.99881}, {"ts": 1775144880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 82106.37, "quote_volume": 14614.93386, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145000000, "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": 1775145060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 8832.68, "quote_volume": 1571.45402, "trades": 7, "taker_buy_quote": 1436.39948}, {"ts": 1775145120000, "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": 1775145180000, "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": 1775145240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 373.38, "quote_volume": 66.08826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145300000, "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": 1775145360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1293.59, "quote_volume": 230.25902, "trades": 1, "taker_buy_quote": 230.25902}, {"ts": 1775145420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 118.31, "quote_volume": 21.01974, "trades": 2, "taker_buy_quote": 14.03886}, {"ts": 1775145480000, "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": 1775145540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 109.77, "quote_volume": 19.42929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6547.34, "quote_volume": 1158.87918, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15925.79, "quote_volume": 2818.86483, "trades": 34, "taker_buy_quote": 1343.3946}, {"ts": 1775145720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1087.37, "quote_volume": 192.46449, "trades": 2, "taker_buy_quote": 192.46449}, {"ts": 1775145780000, "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": 1775145840000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 14973.57, "quote_volume": 2635.44768, "trades": 4, "taker_buy_quote": 17.58672}, {"ts": 1775145900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 848.91, "quote_volume": 149.40816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145960000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 646.68, "quote_volume": 114.41151, "trades": 3, "taker_buy_quote": 105.46191}, {"ts": 1775146020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 600.0, "quote_volume": 106.2, "trades": 1, "taker_buy_quote": 106.2}, {"ts": 1775146080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29511.54, "quote_volume": 5223.54258, "trades": 47, "taker_buy_quote": 5223.54258}, {"ts": 1775146140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16110.59, "quote_volume": 2851.57443, "trades": 22, "taker_buy_quote": 2851.57443}, {"ts": 1775146200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2390.34, "quote_volume": 423.03201, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "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": 1775146320000, "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": 1775146380000, "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": 1775146440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50.0, "quote_volume": 8.85, "trades": 1, "taker_buy_quote": 8.85}, {"ts": 1775146500000, "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": 1775146560000, "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": 1775146620000, "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": 1775146680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38660.89, "quote_volume": 6842.97753, "trades": 14, "taker_buy_quote": 6842.97753}, {"ts": 1775146740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 109961.26, "quote_volume": 19463.14302, "trades": 110, "taker_buy_quote": 5416.72038}, {"ts": 1775146800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26251.2, "quote_volume": 4646.4624, "trades": 60, "taker_buy_quote": 2479.87266}, {"ts": 1775146860000, "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": 1775146920000, "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": 1775146980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775147040000, "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": 1775147100000, "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": 1775147160000, "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": 1775147220000, "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": 1775147280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.48, "quote_volume": 1.50096, "trades": 1, "taker_buy_quote": 1.50096}, {"ts": 1775147340000, "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": 1775147400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 168.41, "quote_volume": 29.64016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775147460000, "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": 1775147520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 33389.91, "quote_volume": 5914.53367, "trades": 24, "taker_buy_quote": 5914.53367}, {"ts": 1775147580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67420.46, "quote_volume": 11933.42142, "trades": 54, "taker_buy_quote": 2495.93541}, {"ts": 1775147640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 105184.2, "quote_volume": 18617.6034, "trades": 61, "taker_buy_quote": 13857.10875}, {"ts": 1775147700000, "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": 1775147760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43522.47, "quote_volume": 7703.47719, "trades": 25, "taker_buy_quote": 3473.92944}, {"ts": 1775147820000, "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": 1775147880000, "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": 1775147940000, "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": 1775148000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 186326.83, "quote_volume": 33170.75746, "trades": 184, "taker_buy_quote": 23658.71692}, {"ts": 1775148060000, "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": 1775148120000, "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": 1775148180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1133.66, "quote_volume": 201.79148, "trades": 2, "taker_buy_quote": 201.79148}, {"ts": 1775148240000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 82.03, "quote_volume": 14.57533, "trades": 2, "taker_buy_quote": 9.97156}, {"ts": 1775148300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7903.28, "quote_volume": 1398.88056, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775148360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90.8, "quote_volume": 16.1624, "trades": 1, "taker_buy_quote": 16.1624}, {"ts": 1775148420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3738.32, "quote_volume": 665.42096, "trades": 1, "taker_buy_quote": 665.42096}, {"ts": 1775148480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27.28, "quote_volume": 4.82856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "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": 1775148600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10.21, "quote_volume": 1.81738, "trades": 1, "taker_buy_quote": 1.81738}, {"ts": 1775148660000, "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": 1775148720000, "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": 1775148780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 70.64, "quote_volume": 12.57392, "trades": 1, "taker_buy_quote": 12.57392}, {"ts": 1775148840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "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": 1775148960000, "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": 1775149020000, "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": 1775149080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 84218.78, "quote_volume": 14906.72406, "trades": 102, "taker_buy_quote": 332.13873}, {"ts": 1775149140000, "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": 1775149200000, "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": 1775149260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11974.19, "quote_volume": 2107.45744, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8283.2, "quote_volume": 1457.8432, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 40203.01, "quote_volume": 7075.8884, "trades": 41, "taker_buy_quote": 6303.56872}, {"ts": 1775149440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 455.31, "quote_volume": 80.58987, "trades": 2, "taker_buy_quote": 80.58987}, {"ts": 1775149500000, "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": 1775149560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39.66, "quote_volume": 6.98016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775149620000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 115083.33, "quote_volume": 20369.74, "trades": 65, "taker_buy_quote": 13393.81125}, {"ts": 1775149680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.57, "quote_volume": 19.98832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.65, "quote_volume": 10.02705, "trades": 1, "taker_buy_quote": 10.02705}, {"ts": 1775149800000, "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": 1775149860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33564.66, "quote_volume": 5940.94482, "trades": 73, "taker_buy_quote": 2333.66889}, {"ts": 1775149920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 48201.46, "quote_volume": 8531.65842, "trades": 41, "taker_buy_quote": 4498.61253}, {"ts": 1775149980000, "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": 1775150040000, "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": 1775150100000, "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": 1775150160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 14869.67, "quote_volume": 2646.85712, "trades": 31, "taker_buy_quote": 2646.85712}, {"ts": 1775150220000, "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": 1775150280000, "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": 1775150340000, "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": 1775150400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.03, "quote_volume": 11.99837, "trades": 1, "taker_buy_quote": 11.99837}, {"ts": 1775150460000, "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": 1775150520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 90444.0, "quote_volume": 16189.476, "trades": 13, "taker_buy_quote": 16189.476}, {"ts": 1775150580000, "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": 1775150640000, "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": 1775150700000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3387.62, "quote_volume": 605.88398, "trades": 3, "taker_buy_quote": 516.88398}, {"ts": 1775150760000, "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": 1775150820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 274871.0, "quote_volume": 49201.909, "trades": 53, "taker_buy_quote": 49201.909}, {"ts": 1775150880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.93, "quote_volume": 1.77747, "trades": 1, "taker_buy_quote": 1.77747}, {"ts": 1775150940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.0, "quote_volume": 1.79, "trades": 1, "taker_buy_quote": 1.79}, {"ts": 1775151000000, "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": 1775151060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2118.37, "quote_volume": 377.06986, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.38, "quote_volume": 1.66964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 229078.07, "quote_volume": 40824.55746, "trades": 110, "taker_buy_quote": 11547.4076}, {"ts": 1775151240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36094.88, "quote_volume": 6424.88864, "trades": 44, "taker_buy_quote": 2396.3161}, {"ts": 1775151300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66108.41, "quote_volume": 11767.29698, "trades": 57, "taker_buy_quote": 4800.06726}, {"ts": 1775151360000, "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": 1775151420000, "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": 1775151480000, "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": 1775151540000, "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": 1775151600000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 90919.99, "quote_volume": 16168.2437, "trades": 33, "taker_buy_quote": 13422.17366}, {"ts": 1775151660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.27, "quote_volume": 1.65006, "trades": 1, "taker_buy_quote": 1.65006}, {"ts": 1775151720000, "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": 1775151780000, "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": 1775151840000, "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": 1775151900000, "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": 1775151960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 40960.9, "quote_volume": 7291.0402, "trades": 16, "taker_buy_quote": 7291.0402}, {"ts": 1775152020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 70190.96, "quote_volume": 12423.79992, "trades": 75, "taker_buy_quote": 4438.90158}, {"ts": 1775152080000, "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": 1775152140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38820.59, "quote_volume": 6871.24443, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "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": 1775152260000, "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": 1775152320000, "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": 1775152380000, "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": 1775152440000, "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": 1775152500000, "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": 1775152560000, "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": 1775152620000, "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": 1775152680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 310.73, "quote_volume": 54.99921, "trades": 1, "taker_buy_quote": 54.99921}, {"ts": 1775152740000, "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": 1775152800000, "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": 1775152860000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 213394.85, "quote_volume": 37769.51094, "trades": 80, "taker_buy_quote": 30630.76155}, {"ts": 1775152920000, "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": 1775152980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6900.0, "quote_volume": 1214.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "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": 1775153100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 9023.82, "quote_volume": 1597.18857, "trades": 4, "taker_buy_quote": 1592.33625}, {"ts": 1775153160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 30.82, "quote_volume": 5.45514, "trades": 1, "taker_buy_quote": 5.45514}, {"ts": 1775153220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.77, "quote_volume": 12.10352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "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": 1775153340000, "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": 1775153400000, "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": 1775153460000, "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": 1775153520000, "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": 1775153580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 281.68, "quote_volume": 49.57568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "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": 1775153700000, "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": 1775153760000, "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": 1775153820000, "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": 1775153880000, "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": 1775153940000, "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": 1775154000000, "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": 1775154060000, "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": 1775154120000, "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": 1775154180000, "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": 1775154240000, "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": 1775154300000, "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": 1775154360000, "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": 1775154420000, "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": 1775154480000, "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": 1775154540000, "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": 1775154600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 52.4, "quote_volume": 9.26343, "trades": 7, "taker_buy_quote": 7.26231}, {"ts": 1775154720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70.57, "quote_volume": 12.42032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 184.25, "quote_volume": 32.61225, "trades": 3, "taker_buy_quote": 32.61225}, {"ts": 1775154900000, "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": 1775154960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 433290.0, "quote_volume": 76259.04, "trades": 144, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 202.81, "quote_volume": 35.80388, "trades": 3, "taker_buy_quote": 19.34964}, {"ts": 1775155080000, "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": 1775155140000, "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": 1775155200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4198.92, "quote_volume": 739.89939, "trades": 9, "taker_buy_quote": 157.43619}, {"ts": 1775155260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.48, "quote_volume": 49.99896, "trades": 1, "taker_buy_quote": 49.99896}, {"ts": 1775155320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.02, "quote_volume": 23.01354, "trades": 1, "taker_buy_quote": 23.01354}, {"ts": 1775155380000, "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": 1775155440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_quote": 4.99848}, {"ts": 1775155500000, "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": 1775155560000, "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": 1775155620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 32809.1, "quote_volume": 5807.2107, "trades": 52, "taker_buy_quote": 5148.74769}, {"ts": 1775155680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 89778.5, "quote_volume": 15891.54254, "trades": 57, "taker_buy_quote": 6473.96195}, {"ts": 1775155740000, "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": 1775155800000, "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": 1775155860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 616.64, "quote_volume": 109.14528, "trades": 1, "taker_buy_quote": 109.14528}, {"ts": 1775155920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 41398.66, "quote_volume": 7327.56282, "trades": 21, "taker_buy_quote": 7327.56282}, {"ts": 1775155980000, "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": 1775156040000, "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": 1775156100000, "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": 1775156160000, "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": 1775156220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 302.77, "quote_volume": 53.59029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "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": 1775156340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33.89, "quote_volume": 5.99853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "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": 1775156460000, "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": 1775156520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.67, "quote_volume": 1.00926, "trades": 1, "taker_buy_quote": 1.00926}, {"ts": 1775156580000, "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": 1775156640000, "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": 1775156700000, "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": 1775156760000, "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": 1775156820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11.74, "quote_volume": 2.07798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 61293.86, "quote_volume": 10849.01322, "trades": 21, "taker_buy_quote": 5.99853}, {"ts": 1775156940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11.23, "quote_volume": 1.98771, "trades": 1, "taker_buy_quote": 1.98771}, {"ts": 1775157000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 38820.32, "quote_volume": 6871.82493, "trades": 22, "taker_buy_quote": 6871.82493}, {"ts": 1775157060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 280.76, "quote_volume": 49.69452, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "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": 1775157180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 492.31, "quote_volume": 87.59729, "trades": 3, "taker_buy_quote": 81.59876}, {"ts": 1775157240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 62.72, "quote_volume": 11.16416, "trades": 1, "taker_buy_quote": 11.16416}, {"ts": 1775157300000, "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": 1775157360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 665.29, "quote_volume": 117.75633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10.62, "quote_volume": 1.89036, "trades": 1, "taker_buy_quote": 1.89036}, {"ts": 1775157480000, "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": 1775157540000, "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": 1775157600000, "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": 1775157660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33.08, "quote_volume": 5.85516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "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": 1775157780000, "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": 1775157840000, "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": 1775157900000, "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": 1775157960000, "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": 1775158020000, "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": 1775158080000, "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": 1775158140000, "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": 1775158200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1500.0, "quote_volume": 265.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158260000, "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": 1775158320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 88498.94, "quote_volume": 15664.31238, "trades": 33, "taker_buy_quote": 969.83964}, {"ts": 1775158380000, "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": 1775158440000, "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": 1775158500000, "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": 1775158560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67.79, "quote_volume": 11.99883, "trades": 1, "taker_buy_quote": 11.99883}, {"ts": 1775158620000, "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": 1775158680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 287.53, "quote_volume": 50.89281, "trades": 1, "taker_buy_quote": 50.89281}, {"ts": 1775158740000, "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": 1775158800000, "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": 1775158860000, "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": 1775158920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4579.69, "quote_volume": 806.02544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "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": 1775159040000, "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": 1775159100000, "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": 1775159160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 178.28, "quote_volume": 31.43036, "trades": 2, "taker_buy_quote": 9.39516}, {"ts": 1775159220000, "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": 1775159280000, "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": 1775159340000, "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": 1775159400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21170.07, "quote_volume": 3747.10239, "trades": 17, "taker_buy_quote": 3747.10239}, {"ts": 1775159460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 422.62, "quote_volume": 75.22636, "trades": 1, "taker_buy_quote": 75.22636}, {"ts": 1775159520000, "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": 1775159580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 37.36, "quote_volume": 6.65008, "trades": 1, "taker_buy_quote": 6.65008}, {"ts": 1775159640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.0, "quote_volume": 1.068, "trades": 1, "taker_buy_quote": 1.068}, {"ts": 1775159700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 278.12, "quote_volume": 49.22724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "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": 1775159820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2183.31, "quote_volume": 386.44587, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "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": 1775159940000, "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": 1775160000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 97.35, "quote_volume": 17.23095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "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": 1775160120000, "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": 1775160180000, "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": 1775160240000, "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": 1775160300000, "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": 1775160360000, "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": 1775160420000, "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": 1775160480000, "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": 1775160540000, "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": 1775160600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 46757.0, "quote_volume": 8322.746, "trades": 18, "taker_buy_quote": 8322.746}, {"ts": 1775160660000, "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": 1775160720000, "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": 1775160780000, "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": 1775160840000, "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": 1775160900000, "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": 1775160960000, "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": 1775161020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36859.82, "quote_volume": 6561.04796, "trades": 79, "taker_buy_quote": 5865.6963}, {"ts": 1775161080000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 18559.05, "quote_volume": 3310.9267, "trades": 32, "taker_buy_quote": 2826.99098}, {"ts": 1775161140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 43139.0, "quote_volume": 7721.881, "trades": 9, "taker_buy_quote": 7721.881}, {"ts": 1775161200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2844.92, "quote_volume": 509.24068, "trades": 1, "taker_buy_quote": 509.24068}, {"ts": 1775161260000, "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": 1775161320000, "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": 1775161380000, "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": 1775161440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140586.05, "quote_volume": 25024.3169, "trades": 31, "taker_buy_quote": 6.00928}, {"ts": 1775161500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55.7, "quote_volume": 9.9146, "trades": 1, "taker_buy_quote": 9.9146}, {"ts": 1775161560000, "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": 1775161620000, "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": 1775161680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6827.67, "quote_volume": 1215.32526, "trades": 24, "taker_buy_quote": 1215.32526}, {"ts": 1775161740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 236.34, "quote_volume": 42.06852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161800000, "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": 1775161860000, "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": 1775161920000, "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": 1775161980000, "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": 1775162040000, "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": 1775162100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 4.99947}, {"ts": 1775162160000, "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": 1775162220000, "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": 1775162280000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 28.94, "quote_volume": 5.15834, "trades": 2, "taker_buy_quote": 1.25658}, {"ts": 1775162340000, "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": 1775162400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 124.35, "quote_volume": 22.25865, "trades": 1, "taker_buy_quote": 22.25865}, {"ts": 1775162460000, "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": 1775162520000, "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": 1775162580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.32, "quote_volume": 49.99828, "trades": 1, "taker_buy_quote": 49.99828}, {"ts": 1775162640000, "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": 1775162700000, "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": 1775162760000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 137315.43, "quote_volume": 24436.90697, "trades": 50, "taker_buy_quote": 1021.37468}, {"ts": 1775162820000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 18169.22, "quote_volume": 3234.32116, "trades": 19, "taker_buy_quote": 3234.32116}, {"ts": 1775162880000, "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": 1775162940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 231316.98, "quote_volume": 41174.42244, "trades": 261, "taker_buy_quote": 14926.71154}, {"ts": 1775163000000, "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": 1775163060000, "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": 1775163120000, "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": 1775163180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12168.29, "quote_volume": 2165.95562, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5101.16, "quote_volume": 908.00648, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 73903.69, "quote_volume": 13153.86522, "trades": 88, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 120481.15, "quote_volume": 21445.6447, "trades": 125, "taker_buy_quote": 14065.86438}, {"ts": 1775163420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2641.61, "quote_volume": 470.20658, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "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": 1775163540000, "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": 1775163600000, "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": 1775163660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 628.08, "quote_volume": 111.79824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1558.13, "quote_volume": 277.90527, "trades": 2, "taker_buy_quote": 99.90527}, {"ts": 1775163780000, "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": 1775163840000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5694.16, "quote_volume": 1013.83927, "trades": 22, "taker_buy_quote": 49.90341}, {"ts": 1775163900000, "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": 1775163960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56.17, "quote_volume": 10.05443, "trades": 1, "taker_buy_quote": 10.05443}, {"ts": 1775164020000, "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": 1775164080000, "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": 1775164140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 975.29, "quote_volume": 173.60162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 32066.99, "quote_volume": 5707.25252, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775164260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1083.02, "quote_volume": 192.77756, "trades": 2, "taker_buy_quote": 192.77756}, {"ts": 1775164320000, "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": 1775164380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 96.04, "quote_volume": 16.99908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164440000, "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": 1775164500000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3269.9, "quote_volume": 581.93735, "trades": 3, "taker_buy_quote": 563.3789}, {"ts": 1775164560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29.92, "quote_volume": 5.29584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 75988.17, "quote_volume": 13525.89426, "trades": 28, "taker_buy_quote": 13383.49426}, {"ts": 1775164680000, "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": 1775164740000, "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": 1775164800000, "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": 1775164860000, "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": 1775164920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14.42, "quote_volume": 2.56676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "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": 1775165040000, "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": 1775165100000, "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": 1775165160000, "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": 1775165220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 4160.49, "quote_volume": 741.06722, "trades": 3, "taker_buy_quote": 89.5}, {"ts": 1775165340000, "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": 1775165400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 600.0, "quote_volume": 106.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167.59, "quote_volume": 29.99861, "trades": 1, "taker_buy_quote": 29.99861}, {"ts": 1775165580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 120.83, "quote_volume": 21.50774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 167.43, "quote_volume": 29.80254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "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": 1775165760000, "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": 1775165820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1851.29, "quote_volume": 329.52962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.26, "quote_volume": 1.64828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "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": 1775166000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33541.82, "quote_volume": 6003.98578, "trades": 11, "taker_buy_quote": 6003.98578}, {"ts": 1775166060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 76.3, "quote_volume": 13.5814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "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": 1775166180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1535.13, "quote_volume": 274.78827, "trades": 4, "taker_buy_quote": 274.78827}, {"ts": 1775166240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3773.75, "quote_volume": 671.7275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "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": 1775166360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 400.0, "quote_volume": 71.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 677.89, "quote_volume": 120.66442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "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": 1775166540000, "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": 1775166600000, "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": 1775166660000, "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": 1775166720000, "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": 1775166780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67640.86, "quote_volume": 12107.71394, "trades": 52, "taker_buy_quote": 12085.07939}, {"ts": 1775166840000, "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": 1775166900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2773.72, "quote_volume": 499.2696, "trades": 3, "taker_buy_quote": 499.2696}, {"ts": 1775166960000, "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": 1775167020000, "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": 1775167080000, "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": 1775167140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4724.02, "quote_volume": 846.18869, "trades": 8, "taker_buy_quote": 106.0398}, {"ts": 1775167200000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 33830.01, "quote_volume": 6053.14167, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 402.09, "quote_volume": 71.57202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 81982.26, "quote_volume": 14674.82454, "trades": 35, "taker_buy_quote": 14574.82619}, {"ts": 1775167380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 967.98, "quote_volume": 174.2364, "trades": 1, "taker_buy_quote": 174.2364}, {"ts": 1775167560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "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": 1775167680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 137.47, "quote_volume": 24.7446, "trades": 2, "taker_buy_quote": 24.7446}, {"ts": 1775167740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775167800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 90.0, "quote_volume": 16.2, "trades": 1, "taker_buy_quote": 16.2}, {"ts": 1775167860000, "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": 1775167920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.7, "quote_volume": 1.206, "trades": 1, "taker_buy_quote": 1.206}, {"ts": 1775167980000, "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": 1775168040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1677.77, "quote_volume": 301.9986, "trades": 1, "taker_buy_quote": 301.9986}, {"ts": 1775168100000, "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": 1775168160000, "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": 1775168220000, "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": 1775168280000, "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": 1775168340000, "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": 1775168400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85.87, "quote_volume": 15.37073, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "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": 1775168520000, "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": 1775168580000, "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": 1775168640000, "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": 1775168700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 487.4, "quote_volume": 87.2446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 68735.88, "quote_volume": 12303.72252, "trades": 40, "taker_buy_quote": 1487.34322}, {"ts": 1775168820000, "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": 1775168880000, "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": 1775168940000, "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": 1775169000000, "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": 1775169060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167.59, "quote_volume": 29.99861, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "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": 1775169180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5586.59, "quote_volume": 999.99961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "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": 1775169360000, "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": 1775169420000, "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": 1775169480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.27, "quote_volume": 1.30133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "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": 1775169600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.33, "quote_volume": 2.0394, "trades": 1, "taker_buy_quote": 2.0394}, {"ts": 1775169660000, "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": 1775169720000, "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": 1775169780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 161689.78, "quote_volume": 29104.1604, "trades": 72, "taker_buy_quote": 29102.472}, {"ts": 1775169840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 800.0, "quote_volume": 144.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 421.44, "quote_volume": 76.19351, "trades": 11, "taker_buy_quote": 60.51011}, {"ts": 1775170020000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 208.04, "quote_volume": 37.55122, "trades": 2, "taker_buy_quote": 18.82762}, {"ts": 1775170080000, "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": 1775170140000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 106.89, "quote_volume": 19.2723, "trades": 2, "taker_buy_quote": 5.8101}, {"ts": 1775170200000, "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": 1775170260000, "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": 1775170320000, "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": 1775170380000, "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": 1775170440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 412.19, "quote_volume": 74.1942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 83380.75, "quote_volume": 15008.535, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 293.55, "quote_volume": 52.64906, "trades": 2, "taker_buy_quote": 18.6498}, {"ts": 1775170620000, "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": 1775170680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_quote": 1.6884}, {"ts": 1775170740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1296.33, "quote_volume": 233.3394, "trades": 1, "taker_buy_quote": 233.3394}, {"ts": 1775170800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67272.74, "quote_volume": 12041.82046, "trades": 46, "taker_buy_quote": 3440.89194}, {"ts": 1775170860000, "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": 1775170920000, "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": 1775170980000, "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": 1775171040000, "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": 1775171100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 89.91, "quote_volume": 16.09389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "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": 1775171220000, "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": 1775171280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95494.02, "quote_volume": 17093.42958, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90.47, "quote_volume": 16.10366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2888.31, "quote_volume": 514.11918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "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": 1775171520000, "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": 1775171580000, "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": 1775171640000, "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": 1775171700000, "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": 1775171760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15542.54, "quote_volume": 2782.11466, "trades": 18, "taker_buy_quote": 2612.60345}, {"ts": 1775171820000, "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": 1775171880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 580.95, "quote_volume": 103.99005, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "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": 1775172000000, "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": 1775172060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 43862.82, "quote_volume": 7895.3076, "trades": 13, "taker_buy_quote": 7895.3076}, {"ts": 1775172120000, "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": 1775172180000, "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": 1775172240000, "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": 1775172300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 156.5, "quote_volume": 28.0135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 234.27, "quote_volume": 42.1686, "trades": 1, "taker_buy_quote": 42.1686}, {"ts": 1775172420000, "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": 1775172480000, "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": 1775172540000, "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": 1775172600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 540.33, "quote_volume": 97.2594, "trades": 1, "taker_buy_quote": 97.2594}, {"ts": 1775172660000, "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": 1775172720000, "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": 1775172780000, "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": 1775172840000, "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": 1775172900000, "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": 1775172960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 65.31, "quote_volume": 11.7558, "trades": 1, "taker_buy_quote": 11.7558}, {"ts": 1775173020000, "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": 1775173080000, "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": 1775173140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 80.38, "quote_volume": 14.4684, "trades": 1, "taker_buy_quote": 14.4684}, {"ts": 1775173200000, "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": 1775173260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 267.44, "quote_volume": 48.02629, "trades": 2, "taker_buy_quote": 27.8154}, {"ts": 1775173320000, "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": 1775173380000, "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": 1775173440000, "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": 1775173500000, "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": 1775173560000, "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": 1775173620000, "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": 1775173680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 78.0, "quote_volume": 13.962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "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": 1775173800000, "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": 1775173860000, "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": 1775173920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5195.4, "quote_volume": 929.9766, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "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": 1775174040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 170.0, "quote_volume": 30.43, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "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": 1775174160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5173.61, "quote_volume": 926.07619, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "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": 1775174280000, "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": 1775174340000, "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": 1775174400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 98.25, "quote_volume": 17.67562, "trades": 3, "taker_buy_quote": 15.9966}, {"ts": 1775174460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 63398.03, "quote_volume": 11411.6454, "trades": 48, "taker_buy_quote": 8523.7974}, {"ts": 1775174520000, "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": 1775174580000, "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": 1775174640000, "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": 1775174700000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3105.75, "quote_volume": 556.42925, "trades": 2, "taker_buy_quote": 90.0}, {"ts": 1775174760000, "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": 1775174820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1649.88, "quote_volume": 296.9784, "trades": 5, "taker_buy_quote": 296.9784}, {"ts": 1775174880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 2, "taker_buy_quote": 180.0}, {"ts": 1775174940000, "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": 1775175000000, "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": 1775175060000, "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": 1775175120000, "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": 1775175180000, "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": 1775175240000, "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": 1775175300000, "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": 1775175360000, "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": 1775175420000, "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": 1775175480000, "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": 1775175540000, "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": 1775175600000, "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": 1775175660000, "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": 1775175720000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 308.85, "quote_volume": 55.47338, "trades": 8, "taker_buy_quote": 34.0614}, {"ts": 1775175780000, "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": 1775175840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 549.08, "quote_volume": 98.8344, "trades": 2, "taker_buy_quote": 98.8344}, {"ts": 1775175900000, "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": 1775175960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_quote": 90.0}, {"ts": 1775176020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 115048.74, "quote_volume": 20593.72446, "trades": 51, "taker_buy_quote": 6319.09201}, {"ts": 1775176080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63.35, "quote_volume": 11.33965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "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": 1775176200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 448.13, "quote_volume": 80.22271, "trades": 3, "taker_buy_quote": 1.3392}, {"ts": 1775176260000, "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": 1775176320000, "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": 1775176380000, "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": 1775176440000, "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": 1775176500000, "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": 1775176560000, "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": 1775176620000, "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": 1775176680000, "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": 1775176740000, "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": 1775176800000, "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": 1775176860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37260.94, "quote_volume": 6669.70826, "trades": 63, "taker_buy_quote": 3272.75903}, {"ts": 1775176920000, "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": 1775176980000, "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": 1775177040000, "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": 1775177100000, "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": 1775177160000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 335.37, "quote_volume": 60.25991, "trades": 2, "taker_buy_quote": 41.1624}, {"ts": 1775177220000, "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": 1775177280000, "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": 1775177340000, "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": 1775177400000, "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": 1775177460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 561.22, "quote_volume": 100.45838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "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": 1775177580000, "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": 1775177640000, "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": 1775177700000, "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": 1775177760000, "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": 1775177820000, "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": 1775177880000, "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": 1775177940000, "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": 1775178000000, "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": 1775178060000, "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": 1775178120000, "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": 1775178180000, "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": 1775178240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 92.99, "quote_volume": 16.7382, "trades": 1, "taker_buy_quote": 16.7382}, {"ts": 1775178300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 63328.96, "quote_volume": 11399.2128, "trades": 58, "taker_buy_quote": 9929.1618}, {"ts": 1775178360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 72896.82, "quote_volume": 13121.4276, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "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": 1775178480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 568.18, "quote_volume": 101.70422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "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": 1775178600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 618.19, "quote_volume": 110.65601, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 21.3, "quote_volume": 3.8127, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_quote": 90.0}, {"ts": 1775178780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 32.97, "quote_volume": 5.9346, "trades": 1, "taker_buy_quote": 5.9346}, {"ts": 1775178840000, "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": 1775178900000, "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": 1775178960000, "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": 1775179020000, "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": 1775179080000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 215.91, "quote_volume": 38.66385, "trades": 2, "taker_buy_quote": 2.8728}, {"ts": 1775179140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_quote": 90.0}, {"ts": 1775179200000, "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": 1775179260000, "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": 1775179320000, "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": 1775179380000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 100290.33, "quote_volume": 18052.2204, "trades": 52, "taker_buy_quote": 17143.9182}, {"ts": 1775179440000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 252.85, "quote_volume": 45.35424, "trades": 3, "taker_buy_quote": 16.9362}, {"ts": 1775179500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 36443.26, "quote_volume": 6559.7868, "trades": 17, "taker_buy_quote": 5640.7194}, {"ts": 1775179560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 3482.29, "quote_volume": 627.36468, "trades": 4, "taker_buy_quote": 99.99888}, {"ts": 1775179620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 29058.08, "quote_volume": 5228.42509, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4768.27, "quote_volume": 853.52033, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 351.59, "quote_volume": 62.93461, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16.2, "quote_volume": 2.916, "trades": 1, "taker_buy_quote": 2.916}, {"ts": 1775179860000, "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": 1775179920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 22.21, "quote_volume": 3.9978, "trades": 1, "taker_buy_quote": 3.9978}, {"ts": 1775179980000, "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": 1775180040000, "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": 1775180100000, "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": 1775180160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 86496.0, "quote_volume": 15482.784, "trades": 40, "taker_buy_quote": 9.5944}, {"ts": 1775180220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118838.44, "quote_volume": 21272.08076, "trades": 51, "taker_buy_quote": 17331.26688}, {"ts": 1775180280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 103988.26, "quote_volume": 18613.89854, "trades": 50, "taker_buy_quote": 11260.03438}, {"ts": 1775180340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 97028.42, "quote_volume": 17368.08718, "trades": 121, "taker_buy_quote": 7076.50008}, {"ts": 1775180400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1604.17, "quote_volume": 287.14643, "trades": 47, "taker_buy_quote": 285.83615}, {"ts": 1775180460000, "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": 1775180520000, "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": 1775180580000, "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": 1775180640000, "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": 1775180700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 106614.64, "quote_volume": 19084.02056, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.23, "quote_volume": 1.29417, "trades": 1, "taker_buy_quote": 1.29417}, {"ts": 1775180820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58851.75, "quote_volume": 10534.46325, "trades": 20, "taker_buy_quote": 10458.04278}, {"ts": 1775180880000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 41452.81, "quote_volume": 7419.4817, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "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": 1775181000000, "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": 1775181060000, "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": 1775181120000, "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": 1775181180000, "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": 1775181240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1874.3, "quote_volume": 335.4997, "trades": 4, "taker_buy_quote": 335.4997}, {"ts": 1775181300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.03, "quote_volume": 11.99837, "trades": 1, "taker_buy_quote": 11.99837}, {"ts": 1775181360000, "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": 1775181420000, "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": 1775181480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.39, "quote_volume": 2.03881, "trades": 1, "taker_buy_quote": 2.03881}, {"ts": 1775181540000, "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": 1775181600000, "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": 1775181660000, "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": 1775181720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 139.0, "quote_volume": 24.881, "trades": 1, "taker_buy_quote": 24.881}, {"ts": 1775181780000, "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": 1775181840000, "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": 1775181900000, "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": 1775181960000, "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": 1775182020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10067.16, "quote_volume": 1791.95448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 926.17, "quote_volume": 164.85826, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 148234.75, "quote_volume": 26385.7855, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "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": 1775182260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3614.0, "quote_volume": 643.292, "trades": 1, "taker_buy_quote": 643.292}, {"ts": 1775182320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 126385.52, "quote_volume": 22496.62256, "trades": 60, "taker_buy_quote": 15931.12638}, {"ts": 1775182380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20574.89, "quote_volume": 3662.33042, "trades": 11, "taker_buy_quote": 3662.33042}, {"ts": 1775182440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2847.39, "quote_volume": 506.83542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "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": 1775182560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.53, "quote_volume": 2.77987, "trades": 1, "taker_buy_quote": 2.77987}, {"ts": 1775182620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42388.31, "quote_volume": 7587.50749, "trades": 20, "taker_buy_quote": 7587.50749}, {"ts": 1775182680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28220.34, "quote_volume": 5051.44086, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50.0, "quote_volume": 9.0, "trades": 1, "taker_buy_quote": 9.0}, {"ts": 1775182800000, "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": 1775182860000, "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": 1775182920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 48970.18, "quote_volume": 8765.66222, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 81884.99, "quote_volume": 14657.41321, "trades": 34, "taker_buy_quote": 8080.35535}, {"ts": 1775183040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 45515.53, "quote_volume": 8147.27987, "trades": 31, "taker_buy_quote": 8144.83294}, {"ts": 1775183100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.48, "quote_volume": 42.32992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82062.39, "quote_volume": 14689.16781, "trades": 53, "taker_buy_quote": 2646.13552}, {"ts": 1775183220000, "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": 1775183280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.6, "quote_volume": 1.5394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "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": 1775183400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1161.96, "quote_volume": 207.99084, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "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": 1775183520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 175610.58, "quote_volume": 31434.29382, "trades": 111, "taker_buy_quote": 22148.4576}, {"ts": 1775183580000, "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": 1775183640000, "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": 1775183700000, "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": 1775183760000, "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": 1775183820000, "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": 1775183880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 69773.86, "quote_volume": 12489.52094, "trades": 27, "taker_buy_quote": 89.5}, {"ts": 1775183940000, "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": 1775184000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50268.47, "quote_volume": 8998.05613, "trades": 25, "taker_buy_quote": 8998.05613}, {"ts": 1775184060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53617.76, "quote_volume": 9597.57904, "trades": 65, "taker_buy_quote": 3969.42166}, {"ts": 1775184120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 60672.23, "quote_volume": 10860.32917, "trades": 39, "taker_buy_quote": 4828.25471}, {"ts": 1775184180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 43319.21, "quote_volume": 7754.13859, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1675.97, "quote_volume": 299.99863, "trades": 1, "taker_buy_quote": 299.99863}, {"ts": 1775184300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.66, "quote_volume": 19.98714, "trades": 2, "taker_buy_quote": 19.98714}, {"ts": 1775184360000, "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": 1775184420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20278.63, "quote_volume": 3629.87477, "trades": 19, "taker_buy_quote": 3595.20784}, {"ts": 1775184480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 38.46, "quote_volume": 6.88434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 93.21, "quote_volume": 16.7038, "trades": 2, "taker_buy_quote": 3.4578}, {"ts": 1775184600000, "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": 1775184660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2554.44, "quote_volume": 457.24476, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "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": 1775184780000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 206680.76, "quote_volume": 37210.76986, "trades": 171, "taker_buy_quote": 33359.45026}, {"ts": 1775184840000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 18596.92, "quote_volume": 3348.41623, "trades": 10, "taker_buy_quote": 175.68403}, {"ts": 1775184900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 50711.52, "quote_volume": 9127.62962, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 47414.81, "quote_volume": 8535.3707, "trades": 30, "taker_buy_quote": 8428.3769}, {"ts": 1775185020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 152.45, "quote_volume": 27.441, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "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": 1775185140000, "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": 1775185200000, "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": 1775185260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84.42, "quote_volume": 15.28002, "trades": 2, "taker_buy_quote": 15.28002}, {"ts": 1775185320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9321.82, "quote_volume": 1687.24942, "trades": 1, "taker_buy_quote": 1687.24942}, {"ts": 1775185380000, "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": 1775185440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12.81, "quote_volume": 2.3058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "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": 1775185620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138430.88, "quote_volume": 25055.98928, "trades": 74, "taker_buy_quote": 14236.94234}, {"ts": 1775185680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.75, "quote_volume": 21.31275, "trades": 3, "taker_buy_quote": 21.31275}, {"ts": 1775185740000, "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": 1775185800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 89.17, "quote_volume": 16.13977, "trades": 1, "taker_buy_quote": 16.13977}, {"ts": 1775185860000, "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": 1775185920000, "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": 1775185980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 10175.78, "quote_volume": 1840.28065, "trades": 21, "taker_buy_quote": 1433.85666}, {"ts": 1775186040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 50066.25, "quote_volume": 9061.99125, "trades": 42, "taker_buy_quote": 1241.54959}, {"ts": 1775186100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 49156.36, "quote_volume": 8897.30116, "trades": 51, "taker_buy_quote": 907.25526}, {"ts": 1775186160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 32262.22, "quote_volume": 5839.46182, "trades": 30, "taker_buy_quote": 5154.76054}, {"ts": 1775186220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11661.76, "quote_volume": 2110.77856, "trades": 16, "taker_buy_quote": 2110.77856}, {"ts": 1775186280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16571.45, "quote_volume": 2999.43245, "trades": 25, "taker_buy_quote": 16.63028}, {"ts": 1775186340000, "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": 1775186400000, "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": 1775186460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 18683.44, "quote_volume": 3381.70264, "trades": 21, "taker_buy_quote": 3381.70264}, {"ts": 1775186520000, "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": 1775186580000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 38303.42, "quote_volume": 6933.49594, "trades": 30, "taker_buy_quote": 104.99944}, {"ts": 1775186640000, "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": 1775186700000, "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": 1775186760000, "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": 1775186820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 75.68, "quote_volume": 13.69808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 95.77, "quote_volume": 17.33437, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "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": 1775187000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 27.47, "quote_volume": 4.97207, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 77.27, "quote_volume": 14.06314, "trades": 1, "taker_buy_quote": 14.06314}, {"ts": 1775187120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16.2, "quote_volume": 2.9322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187180000, "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": 1775187240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 72.61, "quote_volume": 13.21502, "trades": 4, "taker_buy_quote": 13.21502}, {"ts": 1775187300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 534.61, "quote_volume": 97.29902, "trades": 3, "taker_buy_quote": 97.29902}, {"ts": 1775187360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 213.45, "quote_volume": 38.71137, "trades": 3, "taker_buy_quote": 13.99944}, {"ts": 1775187540000, "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": 1775187600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 901.83, "quote_volume": 163.23123, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "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": 1775187780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11.25, "quote_volume": 2.03625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2549.69, "quote_volume": 461.49389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "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": 1775187960000, "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": 1775188020000, "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": 1775188080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 210.0, "quote_volume": 38.01, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 154.13, "quote_volume": 27.89753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 537.56, "quote_volume": 97.83592, "trades": 1, "taker_buy_quote": 97.83592}, {"ts": 1775188260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 317.9, "quote_volume": 57.64994, "trades": 2, "taker_buy_quote": 20.02728}, {"ts": 1775188620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 110.04, "quote_volume": 19.91724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1104.97, "quote_volume": 199.99957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 552.48, "quote_volume": 99.99888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "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": 1775188860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 83.25, "quote_volume": 15.06825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188920000, "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": 1775188980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1104.97, "quote_volume": 199.99957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "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": 1775189100000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 23827.8, "quote_volume": 4336.91947, "trades": 48, "taker_buy_quote": 3823.36643}, {"ts": 1775189160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 46.36, "quote_volume": 8.43752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 30.9, "quote_volume": 5.6238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 108522.42, "quote_volume": 19751.08044, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8351.02, "quote_volume": 1519.88564, "trades": 3, "taker_buy_quote": 1519.88564}, {"ts": 1775189400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 159.89, "quote_volume": 29.09998, "trades": 1, "taker_buy_quote": 29.09998}, {"ts": 1775189460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 22.17, "quote_volume": 4.01277, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189520000, "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": 1775189580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14759.8, "quote_volume": 2686.2836, "trades": 14, "taker_buy_quote": 2686.2836}, {"ts": 1775189640000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 65646.08, "quote_volume": 11947.62434, "trades": 41, "taker_buy_quote": 7273.09084}, {"ts": 1775189700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 944.57, "quote_volume": 171.91174, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5534.0, "quote_volume": 1007.188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 302758.28, "quote_volume": 55102.50123, "trades": 141, "taker_buy_quote": 19647.66363}, {"ts": 1775190240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.55, "quote_volume": 1.0101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190300000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 205263.67, "quote_volume": 37360.80503, "trades": 147, "taker_buy_quote": 19657.20639}, {"ts": 1775190360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 108679.13, "quote_volume": 19779.60166, "trades": 74, "taker_buy_quote": 11657.89534}, {"ts": 1775190420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 114.88, "quote_volume": 20.90816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 39020.85, "quote_volume": 7101.7947, "trades": 16, "taker_buy_quote": 5.98416}, {"ts": 1775190540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 26134.23, "quote_volume": 4756.43536, "trades": 18, "taker_buy_quote": 4548.0763}, {"ts": 1775190720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28.83, "quote_volume": 5.24706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 500.0, "quote_volume": 91.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3000.0, "quote_volume": 546.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79348.51, "quote_volume": 14441.42882, "trades": 21, "taker_buy_quote": 1488.0866}, {"ts": 1775191380000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 28553.86, "quote_volume": 5205.39049, "trades": 27, "taker_buy_quote": 5205.39049}, {"ts": 1775191440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 500.0, "quote_volume": 91.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9.38, "quote_volume": 1.70716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 44.75, "quote_volume": 8.1445, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 21.73, "quote_volume": 3.96159, "trades": 2, "taker_buy_quote": 1.23159}, {"ts": 1775191860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 201800.95, "quote_volume": 36929.71652, "trades": 91, "taker_buy_quote": 30045.61858}, {"ts": 1775191980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 66151.89, "quote_volume": 12105.79587, "trades": 23, "taker_buy_quote": 3.94182}, {"ts": 1775192040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 11760.88, "quote_volume": 2152.24104, "trades": 23, "taker_buy_quote": 2152.24104}, {"ts": 1775192100000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 39493.44, "quote_volume": 7226.83075, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1389.35, "quote_volume": 252.8617, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3334.85, "quote_volume": 610.27755, "trades": 2, "taker_buy_quote": 610.27755}, {"ts": 1775192460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 76.84, "quote_volume": 14.06172, "trades": 1, "taker_buy_quote": 14.06172}, {"ts": 1775192520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 19314.95, "quote_volume": 3515.3209, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 784.61, "quote_volume": 143.56476, "trades": 3, "taker_buy_quote": 140.13042}, {"ts": 1775192820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 114.49, "quote_volume": 20.83718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 100.0, "quote_volume": 18.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 91187.31, "quote_volume": 16596.09042, "trades": 71, "taker_buy_quote": 85.54728}, {"ts": 1775193360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193480000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 186.94, "quote_volume": 33.84426, "trades": 2, "taker_buy_quote": 1.47784}, {"ts": 1775193540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 518.21, "quote_volume": 94.31422, "trades": 1, "taker_buy_quote": 94.31422}, {"ts": 1775193660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4436.99, "quote_volume": 807.53218, "trades": 13, "taker_buy_quote": 741.26234}, {"ts": 1775193780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1774.0, "quote_volume": 322.868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 80394.59, "quote_volume": 14712.20997, "trades": 46, "taker_buy_quote": 13036.34538}, {"ts": 1775194080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79.86, "quote_volume": 14.53452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 20223.81, "quote_volume": 3700.95723, "trades": 17, "taker_buy_quote": 3700.95723}, {"ts": 1775194200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 113.63, "quote_volume": 20.79429, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775194260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 30.73, "quote_volume": 5.62359, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194320000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 51956.5, "quote_volume": 9563.61324, "trades": 96, "taker_buy_quote": 4948.26764}, {"ts": 1775194380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 434.33, "quote_volume": 79.91672, "trades": 2, "taker_buy_quote": 79.91672}, {"ts": 1775194440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 33364.32, "quote_volume": 6146.46118, "trades": 23, "taker_buy_quote": 6146.46118}, {"ts": 1775194560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 152.44, "quote_volume": 28.12463, "trades": 2, "taker_buy_quote": 13.99895}, {"ts": 1775194620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5358.6, "quote_volume": 991.341, "trades": 2, "taker_buy_quote": 991.341}, {"ts": 1775194800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 125.48, "quote_volume": 23.08832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 221602.61, "quote_volume": 40774.88977, "trades": 186, "taker_buy_quote": 14436.83353}, {"ts": 1775194980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 245.17, "quote_volume": 45.11128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27517.04, "quote_volume": 5063.13536, "trades": 82, "taker_buy_quote": 1048.84416}, {"ts": 1775195100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3750.28, "quote_volume": 690.05152, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6539.81, "quote_volume": 1203.32504, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4194.72, "quote_volume": 771.82848, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 14.13, "quote_volume": 2.59992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27430.51, "quote_volume": 5047.21384, "trades": 37, "taker_buy_quote": 205.72856}, {"ts": 1775195460000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 86177.13, "quote_volume": 15864.38949, "trades": 91, "taker_buy_quote": 11210.69645}, {"ts": 1775195520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 220.27, "quote_volume": 40.52968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1586.17, "quote_volume": 291.85528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 60416.94, "quote_volume": 11116.36199, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1747.53, "quote_volume": 319.90618, "trades": 2, "taker_buy_quote": 19.90696}, {"ts": 1775195940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 980.53, "quote_volume": 180.38172, "trades": 3, "taker_buy_quote": 173.83032}, {"ts": 1775196060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 26.33, "quote_volume": 4.81839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 138.85, "quote_volume": 25.5484, "trades": 1, "taker_buy_quote": 25.5484}, {"ts": 1775196540000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 70703.32, "quote_volume": 12938.01601, "trades": 59, "taker_buy_quote": 4551.74436}, {"ts": 1775196600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1089.06, "quote_volume": 199.29798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775196660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 888.59, "quote_volume": 162.61197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.64, "quote_volume": 9.99912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2571.28, "quote_volume": 470.54424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 56544.6, "quote_volume": 10347.35243, "trades": 23, "taker_buy_quote": 90.42579}, {"ts": 1775197260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.79, "quote_volume": 10.02657, "trades": 1, "taker_buy_quote": 10.02657}, {"ts": 1775197440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 82172.9, "quote_volume": 15037.6407, "trades": 27, "taker_buy_quote": 14854.6407}, {"ts": 1775197560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3331.52, "quote_volume": 609.66816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 32.3, "quote_volume": 5.9109, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5733.88, "quote_volume": 1049.30004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.32, "quote_volume": 4.99956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 88388.63, "quote_volume": 16175.11929, "trades": 44, "taker_buy_quote": 6454.81443}, {"ts": 1775197920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 58681.43, "quote_volume": 10797.38312, "trades": 111, "taker_buy_quote": 9510.592}, {"ts": 1775198280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5510.92, "quote_volume": 1008.49836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 16.4, "quote_volume": 3.0012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.67, "quote_volume": 1.40361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775198460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 125.27, "quote_volume": 22.92441, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 51987.66, "quote_volume": 9565.72944, "trades": 28, "taker_buy_quote": 9390.27256}, {"ts": 1775198640000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 45739.87, "quote_volume": 8410.7237, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10394.52, "quote_volume": 1902.19716, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10245.69, "quote_volume": 1885.20696, "trades": 14, "taker_buy_quote": 1885.20696}, {"ts": 1775198820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 66.07, "quote_volume": 12.15688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 43.24, "quote_volume": 7.9994, "trades": 1, "taker_buy_quote": 7.9994}, {"ts": 1775199060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 78148.0, "quote_volume": 14382.82475, "trades": 110, "taker_buy_quote": 11150.69179}, {"ts": 1775199300000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 6526.86, "quote_volume": 1206.84764, "trades": 4, "taker_buy_quote": 1092.499}, {"ts": 1775199360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 11.75, "quote_volume": 2.162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 69813.0, "quote_volume": 12845.592, "trades": 119, "taker_buy_quote": 5855.47984}, {"ts": 1775199660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3337.02, "quote_volume": 614.01168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 54.34, "quote_volume": 9.99856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 136.04, "quote_volume": 25.03136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 543.91, "quote_volume": 100.20103, "trades": 3, "taker_buy_quote": 22.49415}, {"ts": 1775200140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7278.62, "quote_volume": 1339.26608, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 812.66, "quote_volume": 150.3421, "trades": 2, "taker_buy_quote": 150.3421}, {"ts": 1775200380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5334.58, "quote_volume": 981.56272, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1084.37, "quote_volume": 199.52408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 42502.67, "quote_volume": 7820.49128, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 106549.69, "quote_volume": 19604.76291, "trades": 109, "taker_buy_quote": 19535.21376}, {"ts": 1775200740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1125.32, "quote_volume": 207.05888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 79215.38, "quote_volume": 14575.62992, "trades": 109, "taker_buy_quote": 7419.52216}, {"ts": 1775200860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 41674.4, "quote_volume": 7668.0896, "trades": 106, "taker_buy_quote": 5707.46472}, {"ts": 1775200920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 94517.27, "quote_volume": 17399.23725, "trades": 99, "taker_buy_quote": 11598.49741}, {"ts": 1775200980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 121.5, "quote_volume": 22.356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 527.07, "quote_volume": 96.98088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 310.48, "quote_volume": 57.12832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 418.04, "quote_volume": 76.91936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 49.34, "quote_volume": 9.1279, "trades": 1, "taker_buy_quote": 9.1279}, {"ts": 1775201340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1154.06, "quote_volume": 212.34704, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1835.52, "quote_volume": 337.73568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 966.11, "quote_volume": 178.73035, "trades": 1, "taker_buy_quote": 178.73035}, {"ts": 1775201520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81.07, "quote_volume": 14.99795, "trades": 1, "taker_buy_quote": 14.99795}, {"ts": 1775201640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 194848.0, "quote_volume": 36046.88, "trades": 245, "taker_buy_quote": 8107.7693}, {"ts": 1775201760000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2250.88, "quote_volume": 414.1888, "trades": 3, "taker_buy_quote": 4.9728}, {"ts": 1775201820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 597.37, "quote_volume": 109.91608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 431.19, "quote_volume": 79.63272, "trades": 3, "taker_buy_quote": 54.3456}, {"ts": 1775202240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6.53, "quote_volume": 1.20805, "trades": 1, "taker_buy_quote": 1.20805}, {"ts": 1775202300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1376.28, "quote_volume": 254.6118, "trades": 1, "taker_buy_quote": 254.6118}, {"ts": 1775202360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8413.08, "quote_volume": 1548.00672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 426.48, "quote_volume": 78.81407, "trades": 4, "taker_buy_quote": 63.22375}, {"ts": 1775202480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 70.7, "quote_volume": 13.0088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 31504.49, "quote_volume": 5781.92077, "trades": 56, "taker_buy_quote": 577.80784}, {"ts": 1775202600000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 89403.01, "quote_volume": 16439.92935, "trades": 128, "taker_buy_quote": 3663.07752}, {"ts": 1775202660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.64, "quote_volume": 9.99912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 74.33, "quote_volume": 13.60239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1115.98, "quote_volume": 204.22434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1249.57, "quote_volume": 229.92088, "trades": 2, "taker_buy_quote": 229.92088}, {"ts": 1775203500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 272.74, "quote_volume": 49.91142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 108127.79, "quote_volume": 19787.38557, "trades": 89, "taker_buy_quote": 142.65216}, {"ts": 1775203620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 25257.18, "quote_volume": 4622.06394, "trades": 26, "taker_buy_quote": 4622.06394}, {"ts": 1775203680000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 36041.96, "quote_volume": 6595.45828, "trades": 18, "taker_buy_quote": 22.73958}, {"ts": 1775203740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 600.0, "quote_volume": 109.8, "trades": 1, "taker_buy_quote": 109.8}, {"ts": 1775203800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 549.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1084.0, "quote_volume": 197.288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 191.62, "quote_volume": 35.06646, "trades": 1, "taker_buy_quote": 35.06646}, {"ts": 1775204160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 91.5}, {"ts": 1775204640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 998.56, "quote_volume": 181.73792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5053.55, "quote_volume": 919.7461, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 79191.8, "quote_volume": 14492.0994, "trades": 30, "taker_buy_quote": 14492.0994}, {"ts": 1775205120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 92688.15, "quote_volume": 16961.93145, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775205240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 58846.38, "quote_volume": 10768.88754, "trades": 32, "taker_buy_quote": 10081.77744}, {"ts": 1775205360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 161.15, "quote_volume": 29.49045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 227.19, "quote_volume": 41.66511, "trades": 2, "taker_buy_quote": 16.43856}, {"ts": 1775205540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 55.8, "quote_volume": 10.2114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6.74, "quote_volume": 1.23342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2001.06, "quote_volume": 366.19398, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 347047.37, "quote_volume": 63509.66871, "trades": 151, "taker_buy_quote": 13324.29405}, {"ts": 1775206260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 108583.75, "quote_volume": 19870.82625, "trades": 119, "taker_buy_quote": 18556.83318}, {"ts": 1775206380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 61511.75, "quote_volume": 11256.65025, "trades": 104, "taker_buy_quote": 7642.92363}, {"ts": 1775206440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 52532.55, "quote_volume": 9613.45665, "trades": 95, "taker_buy_quote": 5180.37132}, {"ts": 1775206560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39696.0, "quote_volume": 7304.064, "trades": 15, "taker_buy_quote": 7304.064}, {"ts": 1775206740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39683.0, "quote_volume": 7301.672, "trades": 16, "taker_buy_quote": 7301.672}, {"ts": 1775206800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 57.0, "quote_volume": 10.488, "trades": 1, "taker_buy_quote": 10.488}, {"ts": 1775206860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 85641.9, "quote_volume": 15758.1096, "trades": 105, "taker_buy_quote": 14678.41048}, {"ts": 1775206980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 84276.52, "quote_volume": 15506.87968, "trades": 47, "taker_buy_quote": 12118.71472}, {"ts": 1775207040000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 9143.27, "quote_volume": 1678.65319, "trades": 12, "taker_buy_quote": 999.99952}, {"ts": 1775207100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5434.78, "quote_volume": 999.99952, "trades": 3, "taker_buy_quote": 999.99952}, {"ts": 1775207520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 660.0, "quote_volume": 120.89, "trades": 2, "taker_buy_quote": 20.24}, {"ts": 1775207700000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1160.89, "quote_volume": 212.46287, "trades": 2, "taker_buy_quote": 3.68}, {"ts": 1775207760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 26.8, "quote_volume": 4.9312, "trades": 1, "taker_buy_quote": 4.9312}, {"ts": 1775207880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208000000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 239008.91, "quote_volume": 43777.40053, "trades": 121, "taker_buy_quote": 15146.36794}, {"ts": 1775208060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 232.75, "quote_volume": 42.826, "trades": 1, "taker_buy_quote": 42.826}, {"ts": 1775208120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 457.13, "quote_volume": 83.65479, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 602.95, "quote_volume": 110.9428, "trades": 1, "taker_buy_quote": 110.9428}, {"ts": 1775208660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 125965.31, "quote_volume": 23177.61704, "trades": 33, "taker_buy_quote": 23177.61704}, {"ts": 1775208900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 15160.7, "quote_volume": 2774.4081, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 293.0, "quote_volume": 53.619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775209560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 122.0, "quote_volume": 22.326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7.11, "quote_volume": 1.30824, "trades": 2, "taker_buy_quote": 1.30824}, {"ts": 1775209980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 38116.67, "quote_volume": 7013.46728, "trades": 20, "taker_buy_quote": 7013.46728}, {"ts": 1775210040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 33257.44, "quote_volume": 6119.36896, "trades": 21, "taker_buy_quote": 6119.36896}, {"ts": 1775210280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1133.54, "quote_volume": 208.57136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6601.76, "quote_volume": 1214.72384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 790.65, "quote_volume": 146.27025, "trades": 2, "taker_buy_quote": 146.27025}, {"ts": 1775210580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 705.48, "quote_volume": 130.5138, "trades": 2, "taker_buy_quote": 130.5138}, {"ts": 1775210640000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1475.79, "quote_volume": 272.52115, "trades": 4, "taker_buy_quote": 180.52115}, {"ts": 1775210700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 360.38, "quote_volume": 66.6703, "trades": 1, "taker_buy_quote": 66.6703}, {"ts": 1775210760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 582.42, "quote_volume": 107.7477, "trades": 2, "taker_buy_quote": 107.7477}, {"ts": 1775210820000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 695.65, "quote_volume": 128.68855, "trades": 3, "taker_buy_quote": 127.45575}, {"ts": 1775210880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 896.87, "quote_volume": 165.92095, "trades": 3, "taker_buy_quote": 165.92095}, {"ts": 1775210940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 469.45, "quote_volume": 86.84825, "trades": 1, "taker_buy_quote": 86.84825}, {"ts": 1775211000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 841.95, "quote_volume": 155.76075, "trades": 2, "taker_buy_quote": 155.76075}, {"ts": 1775211060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 754.33, "quote_volume": 139.55105, "trades": 2, "taker_buy_quote": 139.55105}, {"ts": 1775211120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 194381.1, "quote_volume": 35765.50089, "trades": 43, "taker_buy_quote": 23.23368}, {"ts": 1775211240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 147.08, "quote_volume": 27.06272, "trades": 1, "taker_buy_quote": 27.06272}, {"ts": 1775211300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 380.43, "quote_volume": 69.99912, "trades": 1, "taker_buy_quote": 69.99912}, {"ts": 1775211420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 53.67, "quote_volume": 9.82161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 361.41, "quote_volume": 66.49944, "trades": 1, "taker_buy_quote": 66.49944}, {"ts": 1775211660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1346.44, "quote_volume": 246.39852, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 163.04, "quote_volume": 29.99936, "trades": 1, "taker_buy_quote": 29.99936}, {"ts": 1775211840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 136.05, "quote_volume": 24.89715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 18895.49, "quote_volume": 3457.82416, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1000.0, "quote_volume": 183.0, "trades": 1, "taker_buy_quote": 183.0}, {"ts": 1775212380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 614.64, "quote_volume": 111.86448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 136727.31, "quote_volume": 24884.18687, "trades": 76, "taker_buy_quote": 6734.25482}, {"ts": 1775212800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 173.48, "quote_volume": 31.57336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 125.57, "quote_volume": 22.97931, "trades": 1, "taker_buy_quote": 22.97931}, {"ts": 1775213100000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 126800.37, "quote_volume": 23199.81311, "trades": 95, "taker_buy_quote": 8408.43459}, {"ts": 1775213160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.99, "quote_volume": 5.12217, "trades": 1, "taker_buy_quote": 5.12217}, {"ts": 1775213220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 16569.42, "quote_volume": 3032.20386, "trades": 17, "taker_buy_quote": 3002.00886}, {"ts": 1775213280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 110288.14, "quote_volume": 20182.72962, "trades": 40, "taker_buy_quote": 5640.4992}, {"ts": 1775213340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 15913.49, "quote_volume": 2912.16867, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 549.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 91.5}, {"ts": 1775213520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 196.31, "quote_volume": 35.72842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18.56, "quote_volume": 3.37792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 25.0, "quote_volume": 4.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213940000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 6741.05, "quote_volume": 1226.90754, "trades": 3, "taker_buy_quote": 6.66852}, {"ts": 1775214000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 33.58, "quote_volume": 6.11156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3651.69, "quote_volume": 664.60758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214180000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 5175.66, "quote_volume": 942.80656, "trades": 4, "taker_buy_quote": 153.06852}, {"ts": 1775214240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8237.91, "quote_volume": 1499.29962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 81.86, "quote_volume": 14.94398, "trades": 3, "taker_buy_quote": 8.31918}, {"ts": 1775214420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1146.28, "quote_volume": 208.62296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10.98, "quote_volume": 1.99836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 26.85, "quote_volume": 4.8867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 549.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 73.6, "quote_volume": 13.3952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214900000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 266.08, "quote_volume": 48.55993, "trades": 4, "taker_buy_quote": 24.40671}, {"ts": 1775214960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 22217.36, "quote_volume": 4043.55952, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 27.47, "quote_volume": 4.99954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1134.32, "quote_volume": 207.58056, "trades": 3, "taker_buy_quote": 207.58056}, {"ts": 1775215680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 345.86, "quote_volume": 62.94652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 210616.04, "quote_volume": 38332.11928, "trades": 187, "taker_buy_quote": 9167.63484}, {"ts": 1775215920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 11658.48, "quote_volume": 2121.84336, "trades": 34, "taker_buy_quote": 876.42646}, {"ts": 1775215980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.49, "quote_volume": 9.91718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 35480.42, "quote_volume": 6457.43644, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 17141.36, "quote_volume": 3119.72752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.93, "quote_volume": 11.99926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 554.96, "quote_volume": 101.00272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.22, "quote_volume": 49.99926, "trades": 1, "taker_buy_quote": 49.99926}, {"ts": 1775216760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.07, "quote_volume": 8.56674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.44, "quote_volume": 8.63408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 121.53, "quote_volume": 22.23999, "trades": 1, "taker_buy_quote": 22.23999}, {"ts": 1775217120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1374.9, "quote_volume": 250.2318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 26.13, "quote_volume": 4.75566, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 8.53, "quote_volume": 1.56099, "trades": 1, "taker_buy_quote": 1.56099}, {"ts": 1775217420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18.86, "quote_volume": 3.43252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 59.38, "quote_volume": 10.86654, "trades": 1, "taker_buy_quote": 10.86654}, {"ts": 1775217660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 321.8, "quote_volume": 58.8894, "trades": 4, "taker_buy_quote": 58.8894}, {"ts": 1775217720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 16846.0, "quote_volume": 3065.972, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 140246.26, "quote_volume": 25521.84164, "trades": 70, "taker_buy_quote": 17956.48394}, {"ts": 1775217960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36.36, "quote_volume": 6.61752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.96, "quote_volume": 5.99872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 34508.5, "quote_volume": 6280.27453, "trades": 46, "taker_buy_quote": 5139.3069}, {"ts": 1775218260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 97.52, "quote_volume": 17.84616, "trades": 1, "taker_buy_quote": 17.84616}, {"ts": 1775218320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 276.24, "quote_volume": 50.27568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49018.19, "quote_volume": 8921.31058, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 218677.09, "quote_volume": 39799.23038, "trades": 66, "taker_buy_quote": 33141.42832}, {"ts": 1775218740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47806.62, "quote_volume": 8700.80484, "trades": 41, "taker_buy_quote": 1385.5569}, {"ts": 1775218800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1552.65, "quote_volume": 282.5823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 98.0, "quote_volume": 17.836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.0, "quote_volume": 1.092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219280000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 89338.66, "quote_volume": 16334.47394, "trades": 62, "taker_buy_quote": 4201.18407}, {"ts": 1775219340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 908614.77, "quote_volume": 166737.84227, "trades": 453, "taker_buy_quote": 87335.21439}, {"ts": 1775219460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 390073.98, "quote_volume": 70993.46436, "trades": 183, "taker_buy_quote": 9870.11662}, {"ts": 1775219520000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 71560.06, "quote_volume": 13020.7296, "trades": 38, "taker_buy_quote": 4460.03012}, {"ts": 1775219580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 114484.75, "quote_volume": 20836.2245, "trades": 41, "taker_buy_quote": 13083.27748}, {"ts": 1775219640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1648.35, "quote_volume": 299.9997, "trades": 1, "taker_buy_quote": 299.9997}, {"ts": 1775219760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.95, "quote_volume": 10.0009, "trades": 1, "taker_buy_quote": 10.0009}, {"ts": 1775219820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 13847.06, "quote_volume": 2520.16492, "trades": 17, "taker_buy_quote": 2520.16492}, {"ts": 1775219880000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 109.84, "quote_volume": 20.04583, "trades": 3, "taker_buy_quote": 10.05585}, {"ts": 1775219940000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 109.84, "quote_volume": 20.04583, "trades": 2, "taker_buy_quote": 10.05585}, {"ts": 1775220000000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 137.17, "quote_volume": 25.01989, "trades": 6, "taker_buy_quote": 10.05585}, {"ts": 1775220060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.89, "quote_volume": 9.98998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 92.35, "quote_volume": 16.90005, "trades": 4, "taker_buy_quote": 16.90005}, {"ts": 1775220180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 15699.94, "quote_volume": 2857.38908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9409.84, "quote_volume": 1712.59088, "trades": 18, "taker_buy_quote": 705.83058}, {"ts": 1775220480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2430.85, "quote_volume": 439.98385, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3054.66, "quote_volume": 552.89346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85561.18, "quote_volume": 15572.13476, "trades": 17, "taker_buy_quote": 15572.13476}, {"ts": 1775220720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 59.34, "quote_volume": 10.74054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49817.88, "quote_volume": 9066.85416, "trades": 41, "taker_buy_quote": 6856.72442}, {"ts": 1775220840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 45799.94, "quote_volume": 8335.58908, "trades": 22, "taker_buy_quote": 8335.58908}, {"ts": 1775220900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 69290.29, "quote_volume": 12610.83278, "trades": 38, "taker_buy_quote": 8512.1764}, {"ts": 1775220960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 593.25, "quote_volume": 107.9715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 408.16, "quote_volume": 74.28512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 94.96, "quote_volume": 17.28272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 37.06, "quote_volume": 6.74492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 584.76, "quote_volume": 106.42632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 31.31, "quote_volume": 5.69842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 104089.53, "quote_volume": 18944.06195, "trades": 58, "taker_buy_quote": 216.25968}, {"ts": 1775221680000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 354.79, "quote_volume": 64.27178, "trades": 4, "taker_buy_quote": 9.97178}, {"ts": 1775221740000, "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": 1775221800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 170.03, "quote_volume": 30.77543, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 112.12, "quote_volume": 20.29372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 303.34, "quote_volume": 54.90454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 24.22, "quote_volume": 4.38382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "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": 1775222100000, "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": 1775222160000, "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": 1775222220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1016.5, "quote_volume": 183.9865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1945.62, "quote_volume": 352.15722, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 831.97, "quote_volume": 150.58657, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1796.87, "quote_volume": 325.23347, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775222460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 779.29, "quote_volume": 141.05149, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222520000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1834.66, "quote_volume": 333.21927, "trades": 5, "taker_buy_quote": 208.53742}, {"ts": 1775222580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 111855.22, "quote_volume": 20357.65004, "trades": 49, "taker_buy_quote": 16184.66668}, {"ts": 1775222640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 137127.01, "quote_volume": 24957.00438, "trades": 84, "taker_buy_quote": 24060.32902}, {"ts": 1775222700000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 63612.34, "quote_volume": 11576.97609, "trades": 35, "taker_buy_quote": 6635.89901}, {"ts": 1775222760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 183.08, "quote_volume": 33.32056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 109.95, "quote_volume": 20.12085, "trades": 1, "taker_buy_quote": 20.12085}, {"ts": 1775222880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 12899.67, "quote_volume": 2347.73994, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 3983.01, "quote_volume": 728.85044, "trades": 2, "taker_buy_quote": 721.49946}, {"ts": 1775223000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 133.66, "quote_volume": 24.32612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 122.0, "quote_volume": 22.326, "trades": 1, "taker_buy_quote": 22.326}, {"ts": 1775223180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 44.61, "quote_volume": 8.11902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 2, "taker_buy_quote": 99.99852}, {"ts": 1775223420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 196.24, "quote_volume": 35.71568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 409.65, "quote_volume": 74.5563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775223540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1110.95, "quote_volume": 202.1929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79340.54, "quote_volume": 14439.97828, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16980.71, "quote_volume": 3073.50851, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775224200000, "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": 1775224260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11060.76, "quote_volume": 2001.99756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 100.0, "quote_volume": 18.2, "trades": 1, "taker_buy_quote": 18.2}, {"ts": 1775224380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85553.56, "quote_volume": 15570.74792, "trades": 26, "taker_buy_quote": 15570.74792}, {"ts": 1775224500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 52679.58, "quote_volume": 9587.68356, "trades": 42, "taker_buy_quote": 5245.8315}, {"ts": 1775224560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224800000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 321279.01, "quote_volume": 58172.55186, "trades": 206, "taker_buy_quote": 10178.53213}, {"ts": 1775224860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12514.31, "quote_volume": 2252.5758, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 180505.91, "quote_volume": 32491.03977, "trades": 200, "taker_buy_quote": 3688.10867}, {"ts": 1775224980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 110086.01, "quote_volume": 19815.92333, "trades": 64, "taker_buy_quote": 15118.46873}, {"ts": 1775225040000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5625.23, "quote_volume": 1012.61107, "trades": 8, "taker_buy_quote": 12.61027}, {"ts": 1775225100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.32, "quote_volume": 5.2776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 8.3, "quote_volume": 1.5023, "trades": 1, "taker_buy_quote": 1.5023}, {"ts": 1775225220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1153.6, "quote_volume": 208.8016, "trades": 1, "taker_buy_quote": 208.8016}, {"ts": 1775225280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4615.58, "quote_volume": 835.41998, "trades": 2, "taker_buy_quote": 835.41998}, {"ts": 1775225340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3312.32, "quote_volume": 599.52992, "trades": 2, "taker_buy_quote": 599.52992}, {"ts": 1775225400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3195.47, "quote_volume": 578.38007, "trades": 2, "taker_buy_quote": 578.38007}, {"ts": 1775225460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5421.33, "quote_volume": 981.26073, "trades": 9, "taker_buy_quote": 981.26073}, {"ts": 1775225520000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2586.31, "quote_volume": 468.0853, "trades": 7, "taker_buy_quote": 461.4595}, {"ts": 1775225580000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 138673.96, "quote_volume": 25103.16305, "trades": 66, "taker_buy_quote": 25103.16305}, {"ts": 1775225640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2288.26, "quote_volume": 414.17506, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 2807.32, "quote_volume": 508.20733, "trades": 3, "taker_buy_quote": 14.99862}, {"ts": 1775225820000, "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": 1775225880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 46712.66, "quote_volume": 8454.99146, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775225940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 47289.16, "quote_volume": 8559.33796, "trades": 31, "taker_buy_quote": 4104.09536}, {"ts": 1775226000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 243.06, "quote_volume": 44.23692, "trades": 1, "taker_buy_quote": 44.23692}, {"ts": 1775226060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 247.25, "quote_volume": 44.9995, "trades": 1, "taker_buy_quote": 44.9995}, {"ts": 1775226120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4282.62, "quote_volume": 775.15422, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1928.46, "quote_volume": 349.05126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 290.81, "quote_volume": 52.63661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "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": 1775226360000, "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": 1775226420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9.0, "quote_volume": 1.638, "trades": 1, "taker_buy_quote": 1.638}, {"ts": 1775226480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.21, "quote_volume": 1.66701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 33028.0, "quote_volume": 6008.811, "trades": 9, "taker_buy_quote": 5595.226}, {"ts": 1775226600000, "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": 1775226660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 603.65, "quote_volume": 109.26065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226720000, "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": 1775226780000, "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": 1775226840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.92, "quote_volume": 11.99744, "trades": 1, "taker_buy_quote": 11.99744}, {"ts": 1775226900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84797.52, "quote_volume": 15348.35112, "trades": 44, "taker_buy_quote": 2907.67269}, {"ts": 1775227020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1880.67, "quote_volume": 340.40127, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 12821.23, "quote_volume": 2320.64263, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775227140000, "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": 1775227200000, "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": 1775227260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 113.77, "quote_volume": 20.59237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227320000, "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": 1775227380000, "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": 1775227440000, "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": 1775227500000, "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": 1775227560000, "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": 1775227620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 143679.71, "quote_volume": 26006.02751, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 51322.39, "quote_volume": 9289.35259, "trades": 34, "taker_buy_quote": 9289.35259}, {"ts": 1775227740000, "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": 1775227800000, "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": 1775227860000, "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": 1775227920000, "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": 1775227980000, "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": 1775228040000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 176.91, "quote_volume": 32.0262, "trades": 3, "taker_buy_quote": 0.99918}, {"ts": 1775228100000, "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": 1775228160000, "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": 1775228220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1060.43, "quote_volume": 192.99826, "trades": 1, "taker_buy_quote": 192.99826}, {"ts": 1775228280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 129.99, "quote_volume": 23.65818, "trades": 1, "taker_buy_quote": 23.65818}, {"ts": 1775228340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.14, "quote_volume": 5.99834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1224.28, "quote_volume": 221.59468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228460000, "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": 1775228520000, "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": 1775228580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1478.78, "quote_volume": 269.13796, "trades": 2, "taker_buy_quote": 269.13796}, {"ts": 1775228640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7.46, "quote_volume": 1.35772, "trades": 1, "taker_buy_quote": 1.35772}, {"ts": 1775228820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 116.53, "quote_volume": 21.14489, "trades": 3, "taker_buy_quote": 9.63872}, {"ts": 1775228940000, "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": 1775229000000, "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": 1775229060000, "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": 1775229120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 108.82, "quote_volume": 19.80524, "trades": 1, "taker_buy_quote": 19.80524}, {"ts": 1775229180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 8000.5, "quote_volume": 1456.085, "trades": 4, "taker_buy_quote": 1454.999}, {"ts": 1775229480000, "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": 1775229540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 28.12, "quote_volume": 5.08972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.56, "quote_volume": 1.55792, "trades": 1, "taker_buy_quote": 1.55792}, {"ts": 1775229660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 452.3, "quote_volume": 81.8663, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2639.63, "quote_volume": 478.02028, "trades": 2, "taker_buy_quote": 44.9995}, {"ts": 1775229900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.93, "quote_volume": 11.99926, "trades": 1, "taker_buy_quote": 11.99926}, {"ts": 1775230260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55251.5, "quote_volume": 10000.5215, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "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": 1775230680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 183.77, "quote_volume": 33.26237, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "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": 1775230800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 403.03, "quote_volume": 72.94843, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "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": 1775230920000, "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": 1775230980000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 323.59, "quote_volume": 58.73095, "trades": 3, "taker_buy_quote": 29.33112}, {"ts": 1775231040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 20559.6, "quote_volume": 3721.2876, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138788.25, "quote_volume": 25120.67325, "trades": 77, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 68967.72, "quote_volume": 12447.03289, "trades": 45, "taker_buy_quote": 144.8}, {"ts": 1775231220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 45821.05, "quote_volume": 8293.61005, "trades": 42, "taker_buy_quote": 5267.97785}, {"ts": 1775231280000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 96203.19, "quote_volume": 17399.15099, "trades": 38, "taker_buy_quote": 8784.79288}, {"ts": 1775231340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 550.96, "quote_volume": 99.72376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "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": 1775231520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 45754.22, "quote_volume": 8281.51382, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 98076.81, "quote_volume": 17734.52734, "trades": 72, "taker_buy_quote": 3880.83729}, {"ts": 1775231640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5967.1, "quote_volume": 1080.0451, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4134.3, "quote_volume": 748.3083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231760000, "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": 1775231820000, "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": 1775231880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5209.66, "quote_volume": 942.94846, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775231940000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 92557.49, "quote_volume": 16742.95812, "trades": 56, "taker_buy_quote": 3458.83217}, {"ts": 1775232000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 56128.85, "quote_volume": 10159.32185, "trades": 16, "taker_buy_quote": 41.89607}, {"ts": 1775232060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 65916.48, "quote_volume": 11930.88288, "trades": 23, "taker_buy_quote": 11923.19219}, {"ts": 1775232120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 83.35, "quote_volume": 15.1697, "trades": 1, "taker_buy_quote": 15.1697}, {"ts": 1775232180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 233.4, "quote_volume": 42.2454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1000.0, "quote_volume": 181.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 24653.0, "quote_volume": 4486.846, "trades": 4, "taker_buy_quote": 4486.846}, {"ts": 1775232480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 324.0, "quote_volume": 58.968, "trades": 1, "taker_buy_quote": 58.968}, {"ts": 1775232540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 550.96, "quote_volume": 99.72376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232600000, "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": 1775232660000, "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": 1775232720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 12.44, "quote_volume": 2.25164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232780000, "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": 1775232840000, "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": 1775232900000, "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": 1775232960000, "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": 1775233020000, "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": 1775233080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7.53, "quote_volume": 1.37046, "trades": 1, "taker_buy_quote": 1.37046}, {"ts": 1775233140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1098.91, "quote_volume": 200.00162, "trades": 1, "taker_buy_quote": 200.00162}, {"ts": 1775233200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233260000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 5609.66, "quote_volume": 1015.44848, "trades": 2, "taker_buy_quote": 18.20364}, {"ts": 1775233320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7121.65, "quote_volume": 1289.01865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "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": 1775233440000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 56125.95, "quote_volume": 10158.38046, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 44976.08, "quote_volume": 8140.51848, "trades": 26, "taker_buy_quote": 8113.15848}, {"ts": 1775233560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 15.66, "quote_volume": 2.85012, "trades": 1, "taker_buy_quote": 2.85012}, {"ts": 1775233620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 27.51, "quote_volume": 4.97931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "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": 1775233920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 38.57, "quote_volume": 6.98117, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 599.55, "quote_volume": 108.51855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 38.57, "quote_volume": 7.01974, "trades": 1, "taker_buy_quote": 7.01974}, {"ts": 1775234100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.95, "quote_volume": 5.9969, "trades": 1, "taker_buy_quote": 5.9969}, {"ts": 1775234460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 220995.17, "quote_volume": 40221.12094, "trades": 167, "taker_buy_quote": 30495.58148}, {"ts": 1775235300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 17239.21, "quote_volume": 3137.53622, "trades": 59, "taker_buy_quote": 3137.53622}, {"ts": 1775235360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7473.82, "quote_volume": 1360.23524, "trades": 9, "taker_buy_quote": 1360.23524}, {"ts": 1775235780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_quote": 7.52024}, {"ts": 1775236020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_quote": 7.52024}, {"ts": 1775236080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_quote": 7.52024}, {"ts": 1775236140000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 230.16, "quote_volume": 41.70028, "trades": 2, "taker_buy_quote": 7.52024}, {"ts": 1775236200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_quote": 7.52024}, {"ts": 1775236260000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 537.82, "quote_volume": 97.38674, "trades": 4, "taker_buy_quote": 7.52024}, {"ts": 1775236320000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 222.25, "quote_volume": 40.26857, "trades": 2, "taker_buy_quote": 7.52024}, {"ts": 1775236380000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 97.28, "quote_volume": 17.649, "trades": 2, "taker_buy_quote": 7.52024}, {"ts": 1775236440000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 139645.99, "quote_volume": 25275.96242, "trades": 71, "taker_buy_quote": 2108.23573}, {"ts": 1775236500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 252269.61, "quote_volume": 45660.79941, "trades": 124, "taker_buy_quote": 19802.21088}, {"ts": 1775236560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 141.51, "quote_volume": 25.4718, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "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": 1775236680000, "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": 1775236740000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 210872.99, "quote_volume": 38168.13245, "trades": 57, "taker_buy_quote": 38168.13245}, {"ts": 1775236800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 76.45, "quote_volume": 13.83745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "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": 1775236920000, "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": 1775236980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1361.08, "quote_volume": 247.71656, "trades": 1, "taker_buy_quote": 247.71656}, {"ts": 1775237040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 61.67, "quote_volume": 11.22394, "trades": 2, "taker_buy_quote": 11.22394}, {"ts": 1775237100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 54.95, "quote_volume": 9.94595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "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": 1775237220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 120.73, "quote_volume": 21.85213, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "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": 1775237340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 50.0, "quote_volume": 9.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 85.21, "quote_volume": 15.42301, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237460000, "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": 1775237520000, "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": 1775237580000, "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": 1775237640000, "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": 1775237700000, "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": 1775237760000, "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": 1775237820000, "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": 1775237880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 231586.2, "quote_volume": 41917.1022, "trades": 74, "taker_buy_quote": 14218.25409}, {"ts": 1775237940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 68.85, "quote_volume": 12.46185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16.69, "quote_volume": 3.02089, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 35.91, "quote_volume": 6.53562, "trades": 1, "taker_buy_quote": 6.53562}, {"ts": 1775238120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 25.93, "quote_volume": 4.69333, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "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": 1775238420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 131.95, "quote_volume": 24.0149, "trades": 1, "taker_buy_quote": 24.0149}, {"ts": 1775238480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2098.0, "quote_volume": 381.836, "trades": 1, "taker_buy_quote": 381.836}, {"ts": 1775238960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 38.67, "quote_volume": 6.99927, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 98.38, "quote_volume": 17.83975, "trades": 2, "taker_buy_quote": 6.00054}, {"ts": 1775239260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 745.88, "quote_volume": 135.00428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.94, "quote_volume": 9.99908, "trades": 1, "taker_buy_quote": 9.99908}, {"ts": 1775239380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 66.15, "quote_volume": 12.0393, "trades": 1, "taker_buy_quote": 12.0393}, {"ts": 1775239500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 169.07, "quote_volume": 30.60167, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "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": 1775239620000, "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": 1775239680000, "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": 1775239740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 181.91, "quote_volume": 33.10762, "trades": 2, "taker_buy_quote": 33.10762}, {"ts": 1775239800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.84, "quote_volume": 1.96204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "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": 1775239920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.91, "quote_volume": 1.25762, "trades": 1, "taker_buy_quote": 1.25762}, {"ts": 1775239980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2175.86, "quote_volume": 396.00652, "trades": 2, "taker_buy_quote": 396.00652}, {"ts": 1775240040000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 474070.4, "quote_volume": 86279.18044, "trades": 318, "taker_buy_quote": 74524.88316}, {"ts": 1775240100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 156692.05, "quote_volume": 28674.14515, "trades": 147, "taker_buy_quote": 28583.14515}, {"ts": 1775240400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1092.8, "quote_volume": 199.9824, "trades": 3, "taker_buy_quote": 199.9824}, {"ts": 1775240520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 56.43, "quote_volume": 10.27026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 248211.1, "quote_volume": 45174.4202, "trades": 75, "taker_buy_quote": 6838.1313}, {"ts": 1775241000000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 198083.07, "quote_volume": 36051.1242, "trades": 111, "taker_buy_quote": 16977.5515}, {"ts": 1775241060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 14.13, "quote_volume": 2.58579, "trades": 1, "taker_buy_quote": 2.58579}, {"ts": 1775241120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3908.02, "quote_volume": 715.16766, "trades": 1, "taker_buy_quote": 715.16766}, {"ts": 1775241360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10.94, "quote_volume": 2.00202, "trades": 2, "taker_buy_quote": 2.00202}, {"ts": 1775241420000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 30.3, "quote_volume": 5.5201, "trades": 2, "taker_buy_quote": 1.0065}, {"ts": 1775241480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 42.39, "quote_volume": 7.71498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 38.25, "quote_volume": 6.99975, "trades": 3, "taker_buy_quote": 6.99975}, {"ts": 1775241660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3904.11, "quote_volume": 710.54802, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 302.48, "quote_volume": 55.05136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.0, "quote_volume": 9.828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 87.8, "quote_volume": 15.9796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 255.73, "quote_volume": 46.54286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5614.37, "quote_volume": 1021.81534, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28.92, "quote_volume": 5.26344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.0, "quote_volume": 9.828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.0, "quote_volume": 9.828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 43124.27, "quote_volume": 7848.61714, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 109.94, "quote_volume": 19.95408, "trades": 2, "taker_buy_quote": 9.99908}, {"ts": 1775243100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 38893.61, "quote_volume": 7039.74341, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 93.0, "quote_volume": 16.926, "trades": 1, "taker_buy_quote": 16.926}, {"ts": 1775243220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2762.43, "quote_volume": 499.99983, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "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": 1775243400000, "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": 1775243460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 56.0, "quote_volume": 10.136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 79190.17, "quote_volume": 14333.42077, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 432088.87, "quote_volume": 78203.85633, "trades": 347, "taker_buy_quote": 42099.1158}, {"ts": 1775243640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 645.98, "quote_volume": 117.49765, "trades": 3, "taker_buy_quote": 104.69914}, {"ts": 1775243700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 3115.32, "quote_volume": 566.46424, "trades": 2, "taker_buy_quote": 471.62024}, {"ts": 1775243940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 76.93, "quote_volume": 14.00126, "trades": 1, "taker_buy_quote": 14.00126}, {"ts": 1775244060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 34.88, "quote_volume": 6.34816, "trades": 1, "taker_buy_quote": 6.34816}, {"ts": 1775244240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.5, "quote_volume": 1.001, "trades": 1, "taker_buy_quote": 1.001}, {"ts": 1775244300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1000.0, "quote_volume": 181.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "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": 1775244420000, "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": 1775244480000, "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": 1775244540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.82, "quote_volume": 1.77742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 75515.28, "quote_volume": 13668.26568, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.0, "quote_volume": 9.955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.0, "quote_volume": 9.955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244780000, "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": 1775244840000, "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": 1775244900000, "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": 1775244960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 539.1, "quote_volume": 97.5771, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "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": 1775245080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 118.45, "quote_volume": 21.5579, "trades": 2, "taker_buy_quote": 21.5579}, {"ts": 1775245140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.0, "quote_volume": 9.955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "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": 1775245260000, "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": 1775245320000, "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": 1775245380000, "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": 1775245440000, "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": 1775245500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3000.0, "quote_volume": 546.0, "trades": 1, "taker_buy_quote": 546.0}, {"ts": 1775245560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 190123.01, "quote_volume": 34601.38783, "trades": 61, "taker_buy_quote": 10141.61512}, {"ts": 1775245680000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 62900.87, "quote_volume": 11451.70784, "trades": 40, "taker_buy_quote": 6194.18588}, {"ts": 1775245740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 494414.36, "quote_volume": 89983.41352, "trades": 140, "taker_buy_quote": 44827.73568}, {"ts": 1775245800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5.46, "quote_volume": 0.99918, "trades": 1, "taker_buy_quote": 0.99918}, {"ts": 1775246100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79.0, "quote_volume": 14.378, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 601.09, "quote_volume": 109.99947, "trades": 2, "taker_buy_quote": 109.99947}, {"ts": 1775246280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2000.0, "quote_volume": 364.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14.62, "quote_volume": 2.66084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 67.99, "quote_volume": 12.37418, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 37.45, "quote_volume": 6.85335, "trades": 1, "taker_buy_quote": 6.85335}, {"ts": 1775247360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3000.0, "quote_volume": 546.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 18.47, "quote_volume": 3.38001, "trades": 1, "taker_buy_quote": 3.38001}, {"ts": 1775247960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 750.0, "quote_volume": 136.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 16.39, "quote_volume": 2.99937, "trades": 1, "taker_buy_quote": 2.99937}, {"ts": 1775248200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1193.31, "quote_volume": 217.18242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 284.21, "quote_volume": 51.72622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 117004.21, "quote_volume": 21294.76622, "trades": 69, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14037.05, "quote_volume": 2554.7431, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3230.72, "quote_volume": 587.99104, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 62333.07, "quote_volume": 11347.03964, "trades": 82, "taker_buy_quote": 8364.24528}, {"ts": 1775248740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9937.39, "quote_volume": 1808.60498, "trades": 14, "taker_buy_quote": 1702.64822}, {"ts": 1775248800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6892.7, "quote_volume": 1254.4714, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775248860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 52.0, "quote_volume": 9.464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6612.76, "quote_volume": 1203.52232, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 186.39, "quote_volume": 34.10937, "trades": 1, "taker_buy_quote": 34.10937}, {"ts": 1775249760000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 4934.14, "quote_volume": 902.91926, "trades": 3, "taker_buy_quote": 897.75774}, {"ts": 1775249820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 48835.72, "quote_volume": 8888.10104, "trades": 39, "taker_buy_quote": 5597.66662}, {"ts": 1775249940000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 50675.71, "quote_volume": 9225.73177, "trades": 80, "taker_buy_quote": 5425.17137}, {"ts": 1775250000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 64.48, "quote_volume": 11.79984, "trades": 1, "taker_buy_quote": 11.79984}, {"ts": 1775250120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1012.58, "quote_volume": 185.29056, "trades": 2, "taker_buy_quote": 183.183}, {"ts": 1775250300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 153.48, "quote_volume": 27.93336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 109.28, "quote_volume": 19.99824, "trades": 1, "taker_buy_quote": 19.99824}, {"ts": 1775250720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 33200.31, "quote_volume": 6077.84233, "trades": 97, "taker_buy_quote": 4729.72708}, {"ts": 1775250900000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 60531.63, "quote_volume": 11089.66361, "trades": 38, "taker_buy_quote": 6018.82328}, {"ts": 1775250960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2627.45, "quote_volume": 480.82335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 423.28, "quote_volume": 77.46024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 51043.74, "quote_volume": 9343.6324, "trades": 42, "taker_buy_quote": 4539.65548}, {"ts": 1775251440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.71, "quote_volume": 5.07093, "trades": 1, "taker_buy_quote": 5.07093}, {"ts": 1775251560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1197.37, "quote_volume": 219.11871, "trades": 1, "taker_buy_quote": 219.11871}, {"ts": 1775251740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1196.17, "quote_volume": 217.70294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 977.9, "quote_volume": 177.9778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 39.42, "quote_volume": 7.17444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 912.55, "quote_volume": 166.99665, "trades": 2, "taker_buy_quote": 166.99665}, {"ts": 1775252220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.65, "quote_volume": 1.39995, "trades": 1, "taker_buy_quote": 1.39995}, {"ts": 1775252340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 37889.65, "quote_volume": 6933.80595, "trades": 15, "taker_buy_quote": 6933.80595}, {"ts": 1775252460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 109.28, "quote_volume": 19.88896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 400.61, "quote_volume": 72.91102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1620.82, "quote_volume": 295.31006, "trades": 4, "taker_buy_quote": 58.71006}, {"ts": 1775252640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2366.07, "quote_volume": 430.62474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9.97, "quote_volume": 1.82451, "trades": 1, "taker_buy_quote": 1.82451}, {"ts": 1775253060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 39.87, "quote_volume": 7.25634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9.29, "quote_volume": 1.70007, "trades": 1, "taker_buy_quote": 1.70007}, {"ts": 1775254020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.64, "quote_volume": 1.20848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 149.73, "quote_volume": 27.25086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 120.2, "quote_volume": 21.8764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 14207.79, "quote_volume": 2600.02557, "trades": 2, "taker_buy_quote": 2600.02557}, {"ts": 1775255220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 22.13, "quote_volume": 4.04979, "trades": 1, "taker_buy_quote": 4.04979}, {"ts": 1775255280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1434.18, "quote_volume": 262.45494, "trades": 2, "taker_buy_quote": 262.45494}, {"ts": 1775255520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.49, "quote_volume": 0.99918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6025.88, "quote_volume": 1096.71016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 300.69, "quote_volume": 54.9988, "trades": 2, "taker_buy_quote": 49.99926}, {"ts": 1775256180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 63556.08, "quote_volume": 11567.20656, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775256480000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 328.9, "quote_volume": 59.58584, "trades": 2, "taker_buy_quote": 9.99908}, {"ts": 1775256540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 300.0, "quote_volume": 54.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 347.11, "quote_volume": 62.82691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "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": 1775256780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 77.3, "quote_volume": 13.9913, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "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": 1775256900000, "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": 1775256960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6019.86, "quote_volume": 1095.61452, "trades": 2, "taker_buy_quote": 1095.61452}, {"ts": 1775257020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.93, "quote_volume": 11.99926, "trades": 1, "taker_buy_quote": 11.99926}, {"ts": 1775257260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 58.54, "quote_volume": 10.65428, "trades": 1, "taker_buy_quote": 10.65428}, {"ts": 1775257320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 89.66, "quote_volume": 16.22846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "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": 1775257500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 881.76, "quote_volume": 159.91379, "trades": 2, "taker_buy_quote": 57.37186}, {"ts": 1775257560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.48, "quote_volume": 1.54336, "trades": 1, "taker_buy_quote": 1.54336}, {"ts": 1775257620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4000.0, "quote_volume": 724.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "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": 1775257740000, "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": 1775257800000, "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": 1775257860000, "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": 1775257920000, "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": 1775257980000, "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": 1775258040000, "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": 1775258100000, "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": 1775258160000, "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": 1775258220000, "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": 1775258280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 387.91, "quote_volume": 70.21171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "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": 1775258400000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 340.66, "quote_volume": 61.72812, "trades": 2, "taker_buy_quote": 12.49612}, {"ts": 1775258460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 112.86, "quote_volume": 20.54052, "trades": 1, "taker_buy_quote": 20.54052}, {"ts": 1775258520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 37.33, "quote_volume": 6.75673, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "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": 1775259120000, "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": 1775259180000, "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": 1775259240000, "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": 1775259300000, "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": 1775259360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 32.77, "quote_volume": 5.93137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "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": 1775259480000, "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": 1775259540000, "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": 1775259600000, "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": 1775259660000, "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": 1775259720000, "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": 1775259780000, "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": 1775259840000, "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": 1775259900000, "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": 1775259960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 292.59, "quote_volume": 52.95879, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "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": 1775260080000, "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": 1775260140000, "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": 1775260200000, "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": 1775260260000, "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": 1775260320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.33, "quote_volume": 6.03273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 82.13, "quote_volume": 14.87118, "trades": 2, "taker_buy_quote": 1.0283}, {"ts": 1775260440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 385.68, "quote_volume": 69.80808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 192.84, "quote_volume": 35.09688, "trades": 1, "taker_buy_quote": 35.09688}, {"ts": 1775260620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 87.88, "quote_volume": 15.99416, "trades": 2, "taker_buy_quote": 15.99416}, {"ts": 1775260860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 63.88, "quote_volume": 11.62616, "trades": 1, "taker_buy_quote": 11.62616}, {"ts": 1775260920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 507.35, "quote_volume": 91.8377, "trades": 2, "taker_buy_quote": 1.3377}, {"ts": 1775261220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 34438.99, "quote_volume": 6233.45719, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 940.67, "quote_volume": 170.26127, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "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": 1775262180000, "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": 1775262240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.17, "quote_volume": 1.84077, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 19197.06, "quote_volume": 3474.66786, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "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": 1775262420000, "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": 1775262480000, "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": 1775262540000, "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": 1775262600000, "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": 1775262660000, "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": 1775262720000, "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": 1775262780000, "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": 1775262840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.52, "quote_volume": 1.00464, "trades": 1, "taker_buy_quote": 1.00464}, {"ts": 1775262900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2499.5, "quote_volume": 452.4095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "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": 1775263020000, "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": 1775263080000, "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": 1775263140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 77353.22, "quote_volume": 14000.93282, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 103.88, "quote_volume": 18.90616, "trades": 1, "taker_buy_quote": 18.90616}, {"ts": 1775263260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.03, "quote_volume": 1.46146, "trades": 1, "taker_buy_quote": 1.46146}, {"ts": 1775263500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1765.69, "quote_volume": 319.58989, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 59828.09, "quote_volume": 10817.26592, "trades": 53, "taker_buy_quote": 294.59922}, {"ts": 1775263620000, "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": 1775263680000, "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": 1775263740000, "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": 1775263800000, "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": 1775263860000, "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": 1775263920000, "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": 1775263980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 385.45, "quote_volume": 69.381, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 180.15, "quote_volume": 32.60715, "trades": 1, "taker_buy_quote": 32.60715}, {"ts": 1775264100000, "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": 1775264160000, "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": 1775264220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 15.75, "quote_volume": 2.85075, "trades": 1, "taker_buy_quote": 2.85075}, {"ts": 1775264280000, "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": 1775264340000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 9101.52, "quote_volume": 1639.88667, "trades": 6, "taker_buy_quote": 291.96567}, {"ts": 1775264400000, "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": 1775264460000, "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": 1775264520000, "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": 1775264580000, "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": 1775264640000, "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": 1775264700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 43.59, "quote_volume": 7.88979, "trades": 1, "taker_buy_quote": 7.88979}, {"ts": 1775264760000, "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": 1775264820000, "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": 1775264880000, "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": 1775264940000, "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": 1775265000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 184.7, "quote_volume": 33.246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7500.91, "quote_volume": 1350.1638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265120000, "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": 1775265180000, "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": 1775265240000, "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": 1775265300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 98944.13, "quote_volume": 17809.9434, "trades": 69, "taker_buy_quote": 13303.3878}, {"ts": 1775265360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 16209.66, "quote_volume": 2908.70395, "trades": 16, "taker_buy_quote": 1291.4658}, {"ts": 1775265420000, "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": 1775265480000, "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": 1775265540000, "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": 1775265600000, "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": 1775265660000, "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": 1775265720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 485.7, "quote_volume": 87.426, "trades": 1, "taker_buy_quote": 87.426}, {"ts": 1775265780000, "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": 1775265840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10735.24, "quote_volume": 1921.60796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9429.99, "quote_volume": 1687.96821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25.96, "quote_volume": 4.64684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 186.39, "quote_volume": 33.36381, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 32.01, "quote_volume": 5.7618, "trades": 1, "taker_buy_quote": 5.7618}, {"ts": 1775266140000, "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": 1775266200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.7, "quote_volume": 11.0443, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "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": 1775266320000, "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": 1775266380000, "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": 1775266440000, "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": 1775266500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 234.27, "quote_volume": 41.93433, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "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": 1775266620000, "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": 1775266680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.87, "quote_volume": 1.58773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5569.2, "quote_volume": 996.8868, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "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": 1775266860000, "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": 1775266920000, "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": 1775266980000, "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": 1775267040000, "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": 1775267100000, "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": 1775267160000, "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": 1775267220000, "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": 1775267280000, "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": 1775267340000, "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": 1775267400000, "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": 1775267460000, "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": 1775267520000, "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": 1775267580000, "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": 1775267640000, "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": 1775267700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2723.72, "quote_volume": 490.2696, "trades": 2, "taker_buy_quote": 490.2696}, {"ts": 1775267760000, "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": 1775267820000, "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": 1775267880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 182.01, "quote_volume": 32.57979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "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": 1775268000000, "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": 1775268060000, "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": 1775268120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.75, "quote_volume": 2.81925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268180000, "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": 1775268240000, "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": 1775268300000, "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": 1775268360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.04, "quote_volume": 1.2672, "trades": 1, "taker_buy_quote": 1.2672}, {"ts": 1775268420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5.94, "quote_volume": 1.0692, "trades": 1, "taker_buy_quote": 1.0692}, {"ts": 1775268480000, "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": 1775268540000, "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": 1775268600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 100.01, "quote_volume": 17.90179, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "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": 1775268720000, "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": 1775268780000, "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": 1775268840000, "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": 1775268900000, "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": 1775268960000, "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": 1775269020000, "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": 1775269080000, "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": 1775269140000, "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": 1775269200000, "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": 1775269260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.67, "quote_volume": 19.9206, "trades": 1, "taker_buy_quote": 19.9206}, {"ts": 1775269320000, "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": 1775269380000, "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": 1775269440000, "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": 1775269500000, "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": 1775269560000, "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": 1775269620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 364.54, "quote_volume": 65.6172, "trades": 1, "taker_buy_quote": 65.6172}, {"ts": 1775269680000, "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": 1775269740000, "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": 1775269800000, "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": 1775269860000, "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": 1775269920000, "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": 1775269980000, "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": 1775270040000, "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": 1775270100000, "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": 1775270160000, "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": 1775270220000, "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": 1775270280000, "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": 1775270340000, "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": 1775270400000, "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": 1775270460000, "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": 1775270520000, "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": 1775270580000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 175438.8, "quote_volume": 31405.32869, "trades": 80, "taker_buy_quote": 7905.39147}, {"ts": 1775270640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1989.27, "quote_volume": 356.07933, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7989.96, "quote_volume": 1430.20284, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "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": 1775270820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17491.19, "quote_volume": 3130.92301, "trades": 23, "taker_buy_quote": 107.4}, {"ts": 1775270880000, "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": 1775270940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 94.0, "quote_volume": 16.826, "trades": 1, "taker_buy_quote": 16.826}, {"ts": 1775271000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 485.97, "quote_volume": 86.98863, "trades": 1, "taker_buy_quote": 86.98863}, {"ts": 1775271060000, "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": 1775271120000, "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": 1775271180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2000.0, "quote_volume": 358.0, "trades": 1, "taker_buy_quote": 358.0}, {"ts": 1775271240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1245.43, "quote_volume": 221.68654, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12.0, "quote_volume": 2.136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "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": 1775271420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14193.58, "quote_volume": 2526.45724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271480000, "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": 1775271540000, "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": 1775271600000, "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": 1775271660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 289723.58, "quote_volume": 51570.79724, "trades": 138, "taker_buy_quote": 3102.68952}, {"ts": 1775271720000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2571.86, "quote_volume": 458.91952, "trades": 3, "taker_buy_quote": 201.99076}, {"ts": 1775271780000, "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": 1775271840000, "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": 1775271900000, "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": 1775271960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2269.41, "quote_volume": 403.95498, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2428.89, "quote_volume": 432.34242, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775272080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1428.69, "quote_volume": 254.30682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "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": 1775272200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 800.0, "quote_volume": 143.2, "trades": 1, "taker_buy_quote": 143.2}, {"ts": 1775272260000, "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": 1775272320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 138.39, "quote_volume": 24.77181, "trades": 7, "taker_buy_quote": 24.77181}, {"ts": 1775272380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 709.47, "quote_volume": 126.33534, "trades": 6, "taker_buy_quote": 8.89272}, {"ts": 1775272440000, "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": 1775272500000, "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": 1775272560000, "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": 1775272620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.63, "quote_volume": 1.72377, "trades": 1, "taker_buy_quote": 1.72377}, {"ts": 1775272680000, "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": 1775272740000, "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": 1775272800000, "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": 1775272860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3604.66, "quote_volume": 645.23414, "trades": 1, "taker_buy_quote": 645.23414}, {"ts": 1775272920000, "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": 1775272980000, "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": 1775273040000, "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": 1775273100000, "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": 1775273160000, "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": 1775273220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1117.31, "quote_volume": 199.99849, "trades": 1, "taker_buy_quote": 199.99849}, {"ts": 1775273280000, "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": 1775273340000, "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": 1775273400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 183.48, "quote_volume": 32.84292, "trades": 1, "taker_buy_quote": 32.84292}, {"ts": 1775273460000, "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": 1775273520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 141.48, "quote_volume": 25.18344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "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": 1775273640000, "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": 1775273700000, "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": 1775273760000, "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": 1775273820000, "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": 1775273880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.5, "quote_volume": 1.7005, "trades": 1, "taker_buy_quote": 1.7005}, {"ts": 1775273940000, "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": 1775274000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.74, "quote_volume": 1.20646, "trades": 1, "taker_buy_quote": 1.20646}, {"ts": 1775274060000, "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": 1775274120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11670.34, "quote_volume": 2077.32052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "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": 1775274240000, "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": 1775274300000, "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": 1775274360000, "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": 1775274420000, "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": 1775274480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 93.5, "quote_volume": 16.643, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "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": 1775274600000, "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": 1775274660000, "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": 1775274720000, "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": 1775274780000, "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": 1775274840000, "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": 1775274900000, "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": 1775274960000, "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": 1775275020000, "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": 1775275080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.35, "quote_volume": 15.0143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19.26, "quote_volume": 3.44754, "trades": 1, "taker_buy_quote": 3.44754}, {"ts": 1775275200000, "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": 1775275260000, "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": 1775275320000, "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": 1775275380000, "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": 1775275440000, "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": 1775275500000, "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": 1775275560000, "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": 1775275620000, "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": 1775275680000, "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": 1775275740000, "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": 1775275800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4320.0, "quote_volume": 773.28, "trades": 1, "taker_buy_quote": 773.28}, {"ts": 1775275860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.59, "quote_volume": 1.89561, "trades": 1, "taker_buy_quote": 1.89561}, {"ts": 1775275920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11524.87, "quote_volume": 2062.95173, "trades": 28, "taker_buy_quote": 2062.95173}, {"ts": 1775275980000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 329084.71, "quote_volume": 58906.33079, "trades": 139, "taker_buy_quote": 43277.09615}, {"ts": 1775276040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.5, "quote_volume": 1.7005, "trades": 1, "taker_buy_quote": 1.7005}, {"ts": 1775276100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 107447.42, "quote_volume": 19233.08818, "trades": 125, "taker_buy_quote": 19233.08818}, {"ts": 1775276160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1399.81, "quote_volume": 250.56599, "trades": 1, "taker_buy_quote": 250.56599}, {"ts": 1775276220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 90985.32, "quote_volume": 16286.37228, "trades": 87, "taker_buy_quote": 12960.74023}, {"ts": 1775276280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 158.28, "quote_volume": 28.33212, "trades": 1, "taker_buy_quote": 28.33212}, {"ts": 1775276340000, "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": 1775276400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16659.56, "quote_volume": 2982.06124, "trades": 60, "taker_buy_quote": 2982.06124}, {"ts": 1775276460000, "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": 1775276520000, "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": 1775276580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1116.16, "quote_volume": 199.79264, "trades": 3, "taker_buy_quote": 199.79264}, {"ts": 1775276640000, "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": 1775276700000, "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": 1775276760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6509.67, "quote_volume": 1165.23093, "trades": 16, "taker_buy_quote": 1165.23093}, {"ts": 1775276820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 322776.62, "quote_volume": 57793.75599, "trades": 228, "taker_buy_quote": 31190.07073}, {"ts": 1775276880000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 95685.62, "quote_volume": 17128.31217, "trades": 35, "taker_buy_quote": 105.5142}, {"ts": 1775276940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.04, "quote_volume": 49.94816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "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": 1775277060000, "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": 1775277120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775277180000, "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": 1775277240000, "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": 1775277300000, "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": 1775277360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 188.13, "quote_volume": 33.8634, "trades": 2, "taker_buy_quote": 33.8634}, {"ts": 1775277420000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 87017.96, "quote_volume": 15660.00986, "trades": 124, "taker_buy_quote": 11965.9194}, {"ts": 1775277480000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 201970.54, "quote_volume": 36390.37206, "trades": 151, "taker_buy_quote": 25158.59706}, {"ts": 1775277540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85.91, "quote_volume": 15.37789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 271.61, "quote_volume": 48.61819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "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": 1775277720000, "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": 1775277780000, "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": 1775277840000, "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": 1775277900000, "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": 1775277960000, "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": 1775278020000, "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": 1775278080000, "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": 1775278140000, "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": 1775278200000, "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": 1775278260000, "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": 1775278320000, "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": 1775278380000, "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": 1775278440000, "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": 1775278500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_quote": 49.9986}, {"ts": 1775278560000, "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": 1775278620000, "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": 1775278680000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 669.34, "quote_volume": 120.12878, "trades": 3, "taker_buy_quote": 57.0456}, {"ts": 1775278740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16.66, "quote_volume": 2.9988, "trades": 1, "taker_buy_quote": 2.9988}, {"ts": 1775278800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4394.47, "quote_volume": 786.61013, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "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": 1775278920000, "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": 1775278980000, "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": 1775279040000, "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": 1775279100000, "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": 1775279160000, "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": 1775279220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1446.35, "quote_volume": 258.89665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "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": 1775279340000, "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": 1775279400000, "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": 1775279460000, "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": 1775279520000, "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": 1775279580000, "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": 1775279640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 66.02, "quote_volume": 11.81758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279700000, "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": 1775279760000, "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": 1775279820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 131.49, "quote_volume": 23.53671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775279940000, "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": 1775280000000, "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": 1775280060000, "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": 1775280120000, "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": 1775280180000, "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": 1775280240000, "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": 1775280300000, "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": 1775280360000, "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": 1775280420000, "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": 1775280480000, "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": 1775280540000, "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": 1775280600000, "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": 1775280660000, "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": 1775280720000, "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": 1775280780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 422.0, "quote_volume": 75.96, "trades": 1, "taker_buy_quote": 75.96}, {"ts": 1775280840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8897.23, "quote_volume": 1601.5014, "trades": 4, "taker_buy_quote": 1601.5014}, {"ts": 1775280900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26.11, "quote_volume": 4.67369, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280960000, "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": 1775281020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 398.8, "quote_volume": 71.784, "trades": 1, "taker_buy_quote": 71.784}, {"ts": 1775281080000, "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": 1775281140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 76.64, "quote_volume": 13.7952, "trades": 1, "taker_buy_quote": 13.7952}, {"ts": 1775281200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 213.85, "quote_volume": 38.44415, "trades": 2, "taker_buy_quote": 29.7}, {"ts": 1775281260000, "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": 1775281320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.67, "quote_volume": 1.5606, "trades": 1, "taker_buy_quote": 1.5606}, {"ts": 1775281380000, "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": 1775281440000, "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": 1775281500000, "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": 1775281560000, "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": 1775281620000, "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": 1775281680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 249.86, "quote_volume": 44.72494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "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": 1775281800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 207903.27, "quote_volume": 37214.68533, "trades": 91, "taker_buy_quote": 1596.04813}, {"ts": 1775281860000, "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": 1775281920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 180.0}, {"ts": 1775281980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.11, "quote_volume": 19.88869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "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": 1775282100000, "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": 1775282160000, "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": 1775282220000, "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": 1775282280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1351.95, "quote_volume": 241.99905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "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": 1775282400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10857.85, "quote_volume": 1943.55515, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "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": 1775282520000, "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": 1775282580000, "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": 1775282640000, "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": 1775282700000, "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": 1775282760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25795.85, "quote_volume": 4617.45715, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2825.57, "quote_volume": 505.77703, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 565.58, "quote_volume": 101.23882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "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": 1775283000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 521.31, "quote_volume": 93.31449, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 187.88, "quote_volume": 33.63052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "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": 1775283180000, "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": 1775283240000, "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": 1775283300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 180.0}, {"ts": 1775283360000, "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": 1775283420000, "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": 1775283480000, "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": 1775283540000, "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": 1775283600000, "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": 1775283660000, "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": 1775283720000, "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": 1775283780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 133.32, "quote_volume": 23.86428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "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": 1775283900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.05, "quote_volume": 4.84195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283960000, "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": 1775284020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 424.58, "quote_volume": 75.99982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "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": 1775284140000, "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": 1775284200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3806.98, "quote_volume": 681.44942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "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": 1775284320000, "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": 1775284380000, "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": 1775284440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 38.0, "quote_volume": 6.84, "trades": 1, "taker_buy_quote": 6.84}, {"ts": 1775284500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.96, "quote_volume": 6.79484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "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": 1775284620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 180.0}, {"ts": 1775284680000, "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": 1775284740000, "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": 1775284800000, "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": 1775284860000, "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": 1775284920000, "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": 1775284980000, "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": 1775285040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 12.34, "quote_volume": 2.20886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "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": 1775285160000, "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": 1775285220000, "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": 1775285280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 200.44, "quote_volume": 35.87876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "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": 1775285400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2775.0, "quote_volume": 496.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13204.41, "quote_volume": 2376.7938, "trades": 2, "taker_buy_quote": 2376.7938}, {"ts": 1775285520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 69327.27, "quote_volume": 12478.9086, "trades": 31, "taker_buy_quote": 12478.9086}, {"ts": 1775285580000, "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": 1775285640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 82.87, "quote_volume": 14.99947, "trades": 2, "taker_buy_quote": 14.99947}, {"ts": 1775285700000, "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": 1775285760000, "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": 1775285820000, "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": 1775285880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 331.46, "quote_volume": 59.6628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "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": 1775286000000, "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": 1775286060000, "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": 1775286120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 101.73, "quote_volume": 18.3114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286180000, "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": 1775286240000, "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": 1775286300000, "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": 1775286360000, "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": 1775286420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 242.57, "quote_volume": 43.6626, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "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": 1775286540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 126.84, "quote_volume": 22.95804, "trades": 2, "taker_buy_quote": 22.95804}, {"ts": 1775286600000, "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": 1775286660000, "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": 1775286720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37.02, "quote_volume": 6.6636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "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": 1775286840000, "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": 1775286900000, "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": 1775286960000, "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": 1775287020000, "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": 1775287080000, "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": 1775287140000, "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": 1775287200000, "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": 1775287260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 9777.7, "quote_volume": 1763.97219, "trades": 5, "taker_buy_quote": 721.50039}, {"ts": 1775287320000, "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": 1775287380000, "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": 1775287440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 31.88, "quote_volume": 5.77028, "trades": 1, "taker_buy_quote": 5.77028}, {"ts": 1775287500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 788.44, "quote_volume": 142.70764, "trades": 2, "taker_buy_quote": 142.70764}, {"ts": 1775287560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.24, "quote_volume": 9.99844, "trades": 1, "taker_buy_quote": 9.99844}, {"ts": 1775287620000, "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": 1775287680000, "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": 1775287740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 606.4, "quote_volume": 109.152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 100039.07, "quote_volume": 18007.0326, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 51656.28, "quote_volume": 9297.08599, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 158294.12, "quote_volume": 28492.9416, "trades": 30, "taker_buy_quote": 28492.9416}, {"ts": 1775287980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 578.85, "quote_volume": 104.193, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "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": 1775288100000, "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": 1775288160000, "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": 1775288220000, "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": 1775288280000, "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": 1775288340000, "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": 1775288400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 158.12, "quote_volume": 28.4616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "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": 1775288580000, "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": 1775288640000, "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": 1775288700000, "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": 1775288760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 304731.61, "quote_volume": 54851.6898, "trades": 58, "taker_buy_quote": 23601.51}, {"ts": 1775288820000, "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": 1775288880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 618.76, "quote_volume": 111.3768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 550.06, "quote_volume": 99.56086, "trades": 1, "taker_buy_quote": 99.56086}, {"ts": 1775289000000, "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": 1775289060000, "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": 1775289120000, "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": 1775289180000, "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": 1775289240000, "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": 1775289300000, "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": 1775289360000, "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": 1775289420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138.6, "quote_volume": 25.0866, "trades": 1, "taker_buy_quote": 25.0866}, {"ts": 1775289480000, "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": 1775289540000, "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": 1775289600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.24, "quote_volume": 9.99844, "trades": 1, "taker_buy_quote": 9.99844}, {"ts": 1775289660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 40.17, "quote_volume": 7.2306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 266.79, "quote_volume": 48.0222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "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": 1775289840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.67, "quote_volume": 19.9206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1083.61, "quote_volume": 195.13267, "trades": 3, "taker_buy_quote": 14.99947}, {"ts": 1775289960000, "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": 1775290020000, "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": 1775290080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.29, "quote_volume": 5.2722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 719.39, "quote_volume": 129.4902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290260000, "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": 1775290320000, "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": 1775290380000, "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": 1775290440000, "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": 1775290500000, "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": 1775290560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.11, "quote_volume": 1.0998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "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": 1775290680000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 287.86, "quote_volume": 51.82227, "trades": 3, "taker_buy_quote": 1.35207}, {"ts": 1775290740000, "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": 1775290800000, "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": 1775290860000, "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": 1775290920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 62.27, "quote_volume": 11.2086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "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": 1775291040000, "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": 1775291100000, "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": 1775291160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 244905.65, "quote_volume": 44083.017, "trades": 85, "taker_buy_quote": 6926.9832}, {"ts": 1775291220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16569.18, "quote_volume": 2982.4524, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "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": 1775291340000, "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": 1775291400000, "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": 1775291460000, "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": 1775291520000, "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": 1775291580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 44.04, "quote_volume": 7.88316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "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": 1775291700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18.44, "quote_volume": 3.3192, "trades": 1, "taker_buy_quote": 3.3192}, {"ts": 1775291760000, "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": 1775291820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 997.69, "quote_volume": 178.58651, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.76, "quote_volume": 1.38904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "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": 1775292000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 411.04, "quote_volume": 73.57616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292060000, "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": 1775292120000, "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": 1775292180000, "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": 1775292240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 941.5, "quote_volume": 169.47, "trades": 2, "taker_buy_quote": 169.47}, {"ts": 1775292300000, "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": 1775292360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 114.77, "quote_volume": 20.54383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 289.35, "quote_volume": 51.79365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 633.94, "quote_volume": 113.47526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "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": 1775292600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2029.05, "quote_volume": 363.19995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "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": 1775292720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1130.61, "quote_volume": 202.37919, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.67, "quote_volume": 12.0006, "trades": 1, "taker_buy_quote": 12.0006}, {"ts": 1775292840000, "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": 1775292900000, "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": 1775292960000, "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": 1775293020000, "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": 1775293080000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 273528.73, "quote_volume": 48958.81485, "trades": 170, "taker_buy_quote": 15625.39803}, {"ts": 1775293140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2685.12, "quote_volume": 480.63648, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5149.76, "quote_volume": 921.80704, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 325.27, "quote_volume": 58.22333, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775293380000, "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": 1775293440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5547.76, "quote_volume": 993.04904, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775293500000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 115707.92, "quote_volume": 20712.05135, "trades": 333, "taker_buy_quote": 60.0606}, {"ts": 1775293560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 130470.57, "quote_volume": 23354.23203, "trades": 237, "taker_buy_quote": 14710.0231}, {"ts": 1775293620000, "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": 1775293680000, "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": 1775293740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 454.8, "quote_volume": 80.9544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 429.23, "quote_volume": 76.40294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2578.77, "quote_volume": 459.02106, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293920000, "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": 1775293980000, "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": 1775294040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_quote": 9.99894}, {"ts": 1775294100000, "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": 1775294160000, "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": 1775294220000, "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": 1775294280000, "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": 1775294340000, "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": 1775294400000, "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": 1775294460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2500.0, "quote_volume": 445.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294520000, "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": 1775294580000, "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": 1775294640000, "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": 1775294700000, "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": 1775294760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 658.03, "quote_volume": 117.12934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 64.79, "quote_volume": 11.59741, "trades": 2, "taker_buy_quote": 11.59741}, {"ts": 1775294880000, "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": 1775294940000, "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": 1775295000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 671.58, "quote_volume": 119.54124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 139.56, "quote_volume": 24.98124, "trades": 2, "taker_buy_quote": 24.98124}, {"ts": 1775295180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 334.33, "quote_volume": 59.51074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295300000, "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": 1775295360000, "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": 1775295420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "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": 1775295540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 250.0, "quote_volume": 44.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295600000, "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": 1775295660000, "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": 1775295720000, "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": 1775295780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1707.0, "quote_volume": 305.553, "trades": 2, "taker_buy_quote": 305.553}, {"ts": 1775295840000, "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": 1775295900000, "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": 1775295960000, "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": 1775296020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 69618.47, "quote_volume": 12461.70613, "trades": 39, "taker_buy_quote": 11832.51934}, {"ts": 1775296080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132943.44, "quote_volume": 23796.87576, "trades": 196, "taker_buy_quote": 13451.1698}, {"ts": 1775296140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 82.78, "quote_volume": 14.73484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "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": 1775296260000, "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": 1775296320000, "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": 1775296380000, "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": 1775296440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 162.54, "quote_volume": 29.09466, "trades": 2, "taker_buy_quote": 29.09466}, {"ts": 1775296500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 146.06, "quote_volume": 25.99868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "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": 1775296620000, "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": 1775296680000, "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": 1775296740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.48, "quote_volume": 11.00492, "trades": 2, "taker_buy_quote": 11.00492}, {"ts": 1775296800000, "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": 1775296860000, "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": 1775296920000, "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": 1775296980000, "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": 1775297040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297100000, "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": 1775297160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.62, "quote_volume": 1.00598, "trades": 1, "taker_buy_quote": 1.00598}, {"ts": 1775297220000, "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": 1775297280000, "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": 1775297340000, "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": 1775297400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3725.64, "quote_volume": 663.16392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775297460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.87, "quote_volume": 1.05073, "trades": 1, "taker_buy_quote": 1.05073}, {"ts": 1775297520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5586.59, "quote_volume": 999.99961, "trades": 2, "taker_buy_quote": 999.99961}, {"ts": 1775297580000, "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": 1775297640000, "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": 1775297700000, "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": 1775297760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.59, "quote_volume": 1.00061, "trades": 1, "taker_buy_quote": 1.00061}, {"ts": 1775297820000, "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": 1775297880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.98, "quote_volume": 1.24942, "trades": 1, "taker_buy_quote": 1.24942}, {"ts": 1775297940000, "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": 1775298000000, "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": 1775298060000, "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": 1775298120000, "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": 1775298180000, "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": 1775298240000, "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": 1775298300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 223.46, "quote_volume": 39.99934, "trades": 1, "taker_buy_quote": 39.99934}, {"ts": 1775298360000, "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": 1775298420000, "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": 1775298480000, "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": 1775298540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.66, "quote_volume": 1.01314, "trades": 1, "taker_buy_quote": 1.01314}, {"ts": 1775298600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 116279.61, "quote_volume": 20697.77733, "trades": 68, "taker_buy_quote": 1.20825}, {"ts": 1775298660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1572.23, "quote_volume": 279.85694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298720000, "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": 1775298780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 69.85, "quote_volume": 12.50315, "trades": 1, "taker_buy_quote": 12.50315}, {"ts": 1775298840000, "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": 1775298900000, "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": 1775298960000, "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": 1775299020000, "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": 1775299080000, "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": 1775299140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7909.39, "quote_volume": 1408.9703, "trades": 4, "taker_buy_quote": 196.69952}, {"ts": 1775299200000, "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": 1775299260000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 252904.44, "quote_volume": 45280.91136, "trades": 102, "taker_buy_quote": 35028.69331}, {"ts": 1775299320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1106.0, "quote_volume": 197.974, "trades": 3, "taker_buy_quote": 197.974}, {"ts": 1775299380000, "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": 1775299440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 614.51, "quote_volume": 109.99729, "trades": 3, "taker_buy_quote": 109.99729}, {"ts": 1775299500000, "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": 1775299560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 781.27, "quote_volume": 139.06606, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56.33, "quote_volume": 10.08307, "trades": 3, "taker_buy_quote": 10.08307}, {"ts": 1775299680000, "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": 1775299740000, "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": 1775299800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3806.55, "quote_volume": 677.5659, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299860000, "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": 1775299920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 560.22, "quote_volume": 99.71916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775299980000, "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": 1775300040000, "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": 1775300100000, "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": 1775300160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42.02, "quote_volume": 7.52158, "trades": 1, "taker_buy_quote": 7.52158}, {"ts": 1775300220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42.02, "quote_volume": 7.52158, "trades": 1, "taker_buy_quote": 7.52158}, {"ts": 1775300280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42.02, "quote_volume": 7.52158, "trades": 1, "taker_buy_quote": 7.52158}, {"ts": 1775300340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42.02, "quote_volume": 7.52158, "trades": 1, "taker_buy_quote": 7.52158}, {"ts": 1775300400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 57.31, "quote_volume": 10.25849, "trades": 1, "taker_buy_quote": 10.25849}, {"ts": 1775300460000, "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": 1775300520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1568.02, "quote_volume": 279.10756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1629.21, "quote_volume": 289.99938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "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": 1775300700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 60.13, "quote_volume": 10.70314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300760000, "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": 1775300820000, "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": 1775300880000, "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": 1775300940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.66, "quote_volume": 1.54148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301000000, "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": 1775301060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 826.46, "quote_volume": 147.10988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2603.14, "quote_volume": 465.96206, "trades": 1, "taker_buy_quote": 465.96206}, {"ts": 1775301180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5333.33, "quote_volume": 954.66607, "trades": 5, "taker_buy_quote": 954.66607}, {"ts": 1775301240000, "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": 1775301300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30.72, "quote_volume": 5.49888, "trades": 1, "taker_buy_quote": 5.49888}, {"ts": 1775301360000, "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": 1775301420000, "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": 1775301480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 296.19, "quote_volume": 52.73947, "trades": 2, "taker_buy_quote": 3.15935}, {"ts": 1775301540000, "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": 1775301600000, "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": 1775301660000, "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": 1775301720000, "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": 1775301780000, "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": 1775301840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 290.0, "quote_volume": 51.62, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 143298.82, "quote_volume": 25507.18996, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 550.14, "quote_volume": 97.92492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302020000, "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": 1775302080000, "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": 1775302140000, "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": 1775302200000, "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": 1775302260000, "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": 1775302320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4510.38, "quote_volume": 802.84764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302380000, "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": 1775302440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 542.92, "quote_volume": 96.63976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "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": 1775302560000, "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": 1775302620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.77, "quote_volume": 2.09506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "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": 1775302740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62.45, "quote_volume": 11.17855, "trades": 1, "taker_buy_quote": 11.17855}, {"ts": 1775302800000, "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": 1775302860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 17589.88, "quote_volume": 3148.33483, "trades": 11, "taker_buy_quote": 3103.17801}, {"ts": 1775302920000, "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": 1775302980000, "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": 1775303040000, "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": 1775303100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36260.54, "quote_volume": 6490.63666, "trades": 9, "taker_buy_quote": 6490.63666}, {"ts": 1775303160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 98859.71, "quote_volume": 17689.201, "trades": 57, "taker_buy_quote": 8266.65318}, {"ts": 1775303220000, "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": 1775303280000, "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": 1775303340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2363.5, "quote_volume": 423.0665, "trades": 5, "taker_buy_quote": 423.0665}, {"ts": 1775303400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20.0, "quote_volume": 3.58, "trades": 1, "taker_buy_quote": 3.58}, {"ts": 1775303460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 106645.11, "quote_volume": 19089.47469, "trades": 64, "taker_buy_quote": 19061.91227}, {"ts": 1775303520000, "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": 1775303580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2996.21, "quote_volume": 536.32159, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.94, "quote_volume": 1.42126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303760000, "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": 1775303820000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 140049.57, "quote_volume": 25068.33034, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775303880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 133040.42, "quote_volume": 23814.23518, "trades": 22, "taker_buy_quote": 23814.23518}, {"ts": 1775303940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.0, "quote_volume": 11.993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "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": 1775304060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62.72, "quote_volume": 11.22688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 278.54, "quote_volume": 49.85866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304180000, "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": 1775304240000, "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": 1775304300000, "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": 1775304360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 837.98, "quote_volume": 149.99842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 71.47, "quote_volume": 12.8646, "trades": 1, "taker_buy_quote": 12.8646}, {"ts": 1775304480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.44, "quote_volume": 1.86876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 626.0, "quote_volume": 112.054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 142.01, "quote_volume": 25.41979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304660000, "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": 1775304720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 147.22, "quote_volume": 26.4996, "trades": 1, "taker_buy_quote": 26.4996}, {"ts": 1775304780000, "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": 1775304840000, "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": 1775304900000, "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": 1775304960000, "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": 1775305020000, "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": 1775305080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.41, "quote_volume": 1.5138, "trades": 1, "taker_buy_quote": 1.5138}, {"ts": 1775305140000, "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": 1775305200000, "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": 1775305260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 304.3, "quote_volume": 54.4697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "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": 1775305380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 82.68, "quote_volume": 14.8824, "trades": 1, "taker_buy_quote": 14.8824}, {"ts": 1775305440000, "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": 1775305500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 266435.68, "quote_volume": 47958.4224, "trades": 108, "taker_buy_quote": 28713.6252}, {"ts": 1775305560000, "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": 1775305620000, "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": 1775305680000, "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": 1775305740000, "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": 1775305800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11883.3, "quote_volume": 2138.994, "trades": 8, "taker_buy_quote": 2138.994}, {"ts": 1775305860000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 91114.2, "quote_volume": 16400.40633, "trades": 38, "taker_buy_quote": 16373.6154}, {"ts": 1775305920000, "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": 1775305980000, "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": 1775306040000, "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": 1775306100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 106.44, "quote_volume": 19.05276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "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": 1775306220000, "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": 1775306280000, "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": 1775306340000, "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": 1775306400000, "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": 1775306460000, "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": 1775306520000, "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": 1775306580000, "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": 1775306640000, "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": 1775306700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 33.33, "quote_volume": 5.9994, "trades": 1, "taker_buy_quote": 5.9994}, {"ts": 1775306760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 557.16, "quote_volume": 99.73164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "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": 1775306880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 430.08, "quote_volume": 76.98432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1277.76, "quote_volume": 229.9968, "trades": 3, "taker_buy_quote": 229.9968}, {"ts": 1775307000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 995.74, "quote_volume": 179.2332, "trades": 3, "taker_buy_quote": 179.2332}, {"ts": 1775307060000, "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": 1775307120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 115.66, "quote_volume": 20.70314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307180000, "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": 1775307240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2624.3, "quote_volume": 469.7497, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "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": 1775307360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36.23, "quote_volume": 6.48517, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "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": 1775307480000, "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": 1775307540000, "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": 1775307600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 867.61, "quote_volume": 155.30219, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 170.0, "quote_volume": 30.43, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307720000, "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": 1775307780000, "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": 1775307840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 999.99, "quote_volume": 179.9982, "trades": 2, "taker_buy_quote": 179.9982}, {"ts": 1775307900000, "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": 1775307960000, "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": 1775308020000, "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": 1775308080000, "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": 1775308140000, "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": 1775308200000, "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": 1775308260000, "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": 1775308320000, "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": 1775308380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.91, "quote_volume": 5.3838, "trades": 1, "taker_buy_quote": 5.3838}, {"ts": 1775308440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.37, "quote_volume": 1.6866, "trades": 1, "taker_buy_quote": 1.6866}, {"ts": 1775308500000, "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": 1775308560000, "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": 1775308620000, "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": 1775308680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2856.7, "quote_volume": 511.3493, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308740000, "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": 1775308800000, "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": 1775308860000, "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": 1775308920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775308980000, "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": 1775309040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.11, "quote_volume": 1.9998, "trades": 1, "taker_buy_quote": 1.9998}, {"ts": 1775309100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.77, "quote_volume": 4.9986, "trades": 1, "taker_buy_quote": 4.9986}, {"ts": 1775309160000, "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": 1775309220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 310.89, "quote_volume": 55.9602, "trades": 2, "taker_buy_quote": 55.9602}, {"ts": 1775309280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3126.47, "quote_volume": 559.89357, "trades": 3, "taker_buy_quote": 45.9792}, {"ts": 1775309340000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1031.76, "quote_volume": 185.2168, "trades": 4, "taker_buy_quote": 95.7168}, {"ts": 1775309400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 238.7, "quote_volume": 42.966, "trades": 1, "taker_buy_quote": 42.966}, {"ts": 1775309460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 487.55, "quote_volume": 87.759, "trades": 3, "taker_buy_quote": 87.759}, {"ts": 1775309520000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3221.93, "quote_volume": 577.14218, "trades": 4, "taker_buy_quote": 75.0078}, {"ts": 1775309580000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 436.13, "quote_volume": 78.46899, "trades": 3, "taker_buy_quote": 72.3096}, {"ts": 1775309640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 253.16, "quote_volume": 45.5688, "trades": 2, "taker_buy_quote": 45.5688}, {"ts": 1775309700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 514.47, "quote_volume": 92.6046, "trades": 3, "taker_buy_quote": 92.6046}, {"ts": 1775309760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 389.05, "quote_volume": 70.029, "trades": 2, "taker_buy_quote": 70.029}, {"ts": 1775309820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 399.66, "quote_volume": 71.9388, "trades": 3, "taker_buy_quote": 71.9388}, {"ts": 1775309880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 459.88, "quote_volume": 82.7784, "trades": 3, "taker_buy_quote": 82.7784}, {"ts": 1775309940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 320.93, "quote_volume": 57.7674, "trades": 3, "taker_buy_quote": 57.7674}, {"ts": 1775310000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 443.73, "quote_volume": 79.8714, "trades": 3, "taker_buy_quote": 79.8714}, {"ts": 1775310060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 192.15, "quote_volume": 34.587, "trades": 2, "taker_buy_quote": 34.587}, {"ts": 1775310120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 465.49, "quote_volume": 83.7882, "trades": 2, "taker_buy_quote": 83.7882}, {"ts": 1775310180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 270.3, "quote_volume": 48.654, "trades": 2, "taker_buy_quote": 48.654}, {"ts": 1775310240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2543.68, "quote_volume": 455.31872, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 231146.76, "quote_volume": 41374.54697, "trades": 120, "taker_buy_quote": 1779.08279}, {"ts": 1775310360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2853.59, "quote_volume": 507.93902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3060.55, "quote_volume": 544.7779, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13492.84, "quote_volume": 2401.77157, "trades": 6, "taker_buy_quote": 8.24295}, {"ts": 1775310540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.48, "quote_volume": 49.92544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 526.23, "quote_volume": 93.66894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310660000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 475.29, "quote_volume": 84.88094, "trades": 4, "taker_buy_quote": 49.99828}, {"ts": 1775310720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1172.29, "quote_volume": 209.46196, "trades": 3, "taker_buy_quote": 142.18686}, {"ts": 1775310780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3524.76, "quote_volume": 627.40728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "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": 1775310900000, "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": 1775310960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 156.86, "quote_volume": 27.92108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311020000, "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": 1775311080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 629.29, "quote_volume": 112.64291, "trades": 5, "taker_buy_quote": 112.64291}, {"ts": 1775311140000, "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": 1775311200000, "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": 1775311260000, "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": 1775311320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 281.32, "quote_volume": 50.35628, "trades": 2, "taker_buy_quote": 50.35628}, {"ts": 1775311380000, "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": 1775311440000, "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": 1775311500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42.23, "quote_volume": 7.55917, "trades": 1, "taker_buy_quote": 7.55917}, {"ts": 1775311560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 251.39, "quote_volume": 44.99881, "trades": 1, "taker_buy_quote": 44.99881}, {"ts": 1775311620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.75, "quote_volume": 1.92425, "trades": 1, "taker_buy_quote": 1.92425}, {"ts": 1775311680000, "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": 1775311740000, "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": 1775311800000, "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": 1775311860000, "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": 1775311920000, "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": 1775311980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.55, "quote_volume": 7.0399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 47421.59, "quote_volume": 8488.46461, "trades": 10, "taker_buy_quote": 8488.46461}, {"ts": 1775312100000, "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": 1775312160000, "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": 1775312220000, "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": 1775312280000, "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": 1775312340000, "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": 1775312400000, "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": 1775312460000, "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": 1775312520000, "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": 1775312580000, "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": 1775312640000, "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": 1775312700000, "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": 1775312760000, "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": 1775312820000, "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": 1775312880000, "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": 1775312940000, "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": 1775313000000, "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": 1775313060000, "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": 1775313120000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 126468.93, "quote_volume": 22500.58982, "trades": 139, "taker_buy_quote": 261.57812}, {"ts": 1775313180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1071.0, "quote_volume": 190.567, "trades": 2, "taker_buy_quote": 178.0}, {"ts": 1775313240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 408.92, "quote_volume": 72.4873, "trades": 3, "taker_buy_quote": 19.30588}, {"ts": 1775313300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4033.27, "quote_volume": 717.92206, "trades": 2, "taker_buy_quote": 717.92206}, {"ts": 1775313360000, "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": 1775313420000, "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": 1775313480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.89, "quote_volume": 49.99842, "trades": 1, "taker_buy_quote": 49.99842}, {"ts": 1775313540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31906.19, "quote_volume": 5647.39563, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775313600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12.0, "quote_volume": 2.124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313660000, "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": 1775313720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 123.49, "quote_volume": 21.98122, "trades": 1, "taker_buy_quote": 21.98122}, {"ts": 1775313780000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1086.48, "quote_volume": 193.27562, "trades": 2, "taker_buy_quote": 172.42148}, {"ts": 1775313840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 436736.32, "quote_volume": 77739.06496, "trades": 365, "taker_buy_quote": 69372.563}, {"ts": 1775313900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 52018.63, "quote_volume": 9259.31614, "trades": 100, "taker_buy_quote": 9259.31614}, {"ts": 1775313960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 83092.76, "quote_volume": 14790.51128, "trades": 27, "taker_buy_quote": 1563.65524}, {"ts": 1775314020000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 74364.71, "quote_volume": 13236.68791, "trades": 29, "taker_buy_quote": 13160.49472}, {"ts": 1775314080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14.3, "quote_volume": 2.5597, "trades": 1, "taker_buy_quote": 2.5597}, {"ts": 1775314140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 4.99947}, {"ts": 1775314200000, "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": 1775314260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90.58, "quote_volume": 16.12324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314320000, "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": 1775314380000, "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": 1775314440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50.67, "quote_volume": 9.06993, "trades": 2, "taker_buy_quote": 9.06993}, {"ts": 1775314500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1155.76, "quote_volume": 205.72528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 251.39, "quote_volume": 44.99881, "trades": 1, "taker_buy_quote": 44.99881}, {"ts": 1775314620000, "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": 1775314680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 74697.94, "quote_volume": 13370.93126, "trades": 125, "taker_buy_quote": 13370.93126}, {"ts": 1775314740000, "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": 1775314800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 557.1, "quote_volume": 99.7209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 65.92, "quote_volume": 11.79968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1115.04, "quote_volume": 199.59216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314980000, "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": 1775315040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 45340.16, "quote_volume": 8161.022, "trades": 18, "taker_buy_quote": 8124.0048}, {"ts": 1775315100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 22813.62, "quote_volume": 4106.4516, "trades": 46, "taker_buy_quote": 4106.4516}, {"ts": 1775315160000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 40079.26, "quote_volume": 7214.49548, "trades": 39, "taker_buy_quote": 7070.49548}, {"ts": 1775315220000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 10173.76, "quote_volume": 1837.85708, "trades": 14, "taker_buy_quote": 1191.03068}, {"ts": 1775315280000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 61023.02, "quote_volume": 11045.13648, "trades": 105, "taker_buy_quote": 11039.71128}, {"ts": 1775315340000, "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": 1775315400000, "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": 1775315460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 19.81, "quote_volume": 3.5658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315520000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 458473.61, "quote_volume": 82990.60708, "trades": 150, "taker_buy_quote": 40633.67385}, {"ts": 1775315580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 110.0, "quote_volume": 19.91, "trades": 1, "taker_buy_quote": 19.91}, {"ts": 1775315640000, "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": 1775315700000, "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": 1775315760000, "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": 1775315820000, "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": 1775315880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8541.13, "quote_volume": 1537.4034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 49.91, "quote_volume": 8.9838, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316000000, "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": 1775316060000, "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": 1775316120000, "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": 1775316180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 101834.28, "quote_volume": 18330.1704, "trades": 67, "taker_buy_quote": 11529.4572}, {"ts": 1775316240000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 7523.6, "quote_volume": 1354.57874, "trades": 8, "taker_buy_quote": 59.86394}, {"ts": 1775316300000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 20731.38, "quote_volume": 3731.4004, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775316360000, "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": 1775316420000, "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": 1775316480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 212.9, "quote_volume": 38.1091, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316540000, "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": 1775316600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132.82, "quote_volume": 23.77478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1342.73, "quote_volume": 240.34867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316720000, "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": 1775316780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 558.65, "quote_volume": 100.557, "trades": 1, "taker_buy_quote": 100.557}, {"ts": 1775316840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775316900000, "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": 1775316960000, "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": 1775317020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 530.88, "quote_volume": 95.5584, "trades": 1, "taker_buy_quote": 95.5584}, {"ts": 1775317080000, "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": 1775317140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 194.44, "quote_volume": 34.9992, "trades": 1, "taker_buy_quote": 34.9992}, {"ts": 1775317200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 522.93, "quote_volume": 93.68224, "trades": 4, "taker_buy_quote": 13.9986}, {"ts": 1775317260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1321.19, "quote_volume": 237.8142, "trades": 2, "taker_buy_quote": 237.8142}, {"ts": 1775317320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 189736.39, "quote_volume": 34152.5502, "trades": 246, "taker_buy_quote": 34111.1484}, {"ts": 1775317380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 109.45, "quote_volume": 19.701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317440000, "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": 1775317500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2482.0, "quote_volume": 446.76, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 21.17, "quote_volume": 3.8106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1341.26, "quote_volume": 242.76806, "trades": 2, "taker_buy_quote": 242.76806}, {"ts": 1775317680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 24611.0, "quote_volume": 4429.98, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 188.99, "quote_volume": 34.0182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2637.12, "quote_volume": 474.6816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1318.56, "quote_volume": 238.65936, "trades": 1, "taker_buy_quote": 238.65936}, {"ts": 1775317920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7560.45, "quote_volume": 1368.44145, "trades": 1, "taker_buy_quote": 1368.44145}, {"ts": 1775317980000, "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": 1775318040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 162755.13, "quote_volume": 29295.3663, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775318100000, "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": 1775318160000, "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": 1775318220000, "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": 1775318280000, "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": 1775318340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 115.02, "quote_volume": 20.58858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "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": 1775318460000, "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": 1775318520000, "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": 1775318580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 246.07, "quote_volume": 44.16919, "trades": 2, "taker_buy_quote": 22.0788}, {"ts": 1775318640000, "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": 1775318700000, "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": 1775318760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.11, "quote_volume": 1.4598, "trades": 1, "taker_buy_quote": 1.4598}, {"ts": 1775318820000, "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": 1775318880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16.42, "quote_volume": 2.93918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2091.66, "quote_volume": 374.40714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "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": 1775319060000, "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": 1775319120000, "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": 1775319180000, "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": 1775319240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 73.7, "quote_volume": 13.1923, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319300000, "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": 1775319360000, "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": 1775319420000, "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": 1775319480000, "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": 1775319540000, "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": 1775319600000, "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": 1775319660000, "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": 1775319720000, "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": 1775319780000, "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": 1775319840000, "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": 1775319900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 83916.99, "quote_volume": 15105.0582, "trades": 44, "taker_buy_quote": 10255.8618}, {"ts": 1775319960000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 60179.43, "quote_volume": 10832.02832, "trades": 42, "taker_buy_quote": 8507.4462}, {"ts": 1775320020000, "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": 1775320080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 113667.88, "quote_volume": 20460.2184, "trades": 51, "taker_buy_quote": 10337.5044}, {"ts": 1775320140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 21986.58, "quote_volume": 3957.5844, "trades": 17, "taker_buy_quote": 3957.5844}, {"ts": 1775320200000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 249.79, "quote_volume": 45.02507, "trades": 2, "taker_buy_quote": 11.37947}, {"ts": 1775320260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 82.96, "quote_volume": 15.01576, "trades": 1, "taker_buy_quote": 15.01576}, {"ts": 1775320320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 46836.9, "quote_volume": 8430.642, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775320380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 47208.04, "quote_volume": 8497.4472, "trades": 27, "taker_buy_quote": 8084.295}, {"ts": 1775320440000, "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": 1775320500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 581.72, "quote_volume": 105.29132, "trades": 1, "taker_buy_quote": 105.29132}, {"ts": 1775320560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 311.5, "quote_volume": 56.07, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320620000, "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": 1775320680000, "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": 1775320740000, "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": 1775320800000, "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": 1775320860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 139.4, "quote_volume": 25.092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320920000, "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": 1775320980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 329.04, "quote_volume": 59.55624, "trades": 1, "taker_buy_quote": 59.55624}, {"ts": 1775321040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 297.11, "quote_volume": 53.77691, "trades": 1, "taker_buy_quote": 53.77691}, {"ts": 1775321100000, "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": 1775321160000, "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": 1775321220000, "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": 1775321280000, "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": 1775321340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 961.5, "quote_volume": 173.07, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321400000, "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": 1775321460000, "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": 1775321520000, "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": 1775321580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 217026.21, "quote_volume": 39064.7178, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775321640000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 45179.58, "quote_volume": 8132.60064, "trades": 24, "taker_buy_quote": 49.99944}, {"ts": 1775321700000, "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": 1775321760000, "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": 1775321820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 278.55, "quote_volume": 49.86045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321880000, "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": 1775321940000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1007.4, "quote_volume": 181.27805, "trades": 2, "taker_buy_quote": 171.621}, {"ts": 1775322000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 96.45, "quote_volume": 17.26455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 241.68, "quote_volume": 43.26072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.58, "quote_volume": 1.35682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322180000, "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": 1775322240000, "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": 1775322300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 572.58, "quote_volume": 102.49182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322360000, "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": 1775322420000, "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": 1775322480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 343.67, "quote_volume": 61.51693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "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": 1775322600000, "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": 1775322660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 107122.37, "quote_volume": 19282.0266, "trades": 65, "taker_buy_quote": 17410.4244}, {"ts": 1775322720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 190.42, "quote_volume": 34.2756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "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": 1775322840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 290.0, "quote_volume": 52.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 25852.98, "quote_volume": 4679.38938, "trades": 68, "taker_buy_quote": 3917.85179}, {"ts": 1775322960000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 285.99, "quote_volume": 51.77177, "trades": 2, "taker_buy_quote": 1.37956}, {"ts": 1775323020000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2714.5, "quote_volume": 491.35764, "trades": 3, "taker_buy_quote": 6.03148}, {"ts": 1775323080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 184.82, "quote_volume": 33.63724, "trades": 2, "taker_buy_quote": 33.63724}, {"ts": 1775323260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2738.33, "quote_volume": 495.63773, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "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": 1775323380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9031.0, "quote_volume": 1643.642, "trades": 2, "taker_buy_quote": 1643.642}, {"ts": 1775323440000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 257984.46, "quote_volume": 46964.38293, "trades": 78, "taker_buy_quote": 43589.20203}, {"ts": 1775323500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323560000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 72134.89, "quote_volume": 13128.62682, "trades": 96, "taker_buy_quote": 4392.87252}, {"ts": 1775323620000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 5910.33, "quote_volume": 1079.32116, "trades": 12, "taker_buy_quote": 1079.32116}, {"ts": 1775323680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 892.3, "quote_volume": 163.2909, "trades": 1, "taker_buy_quote": 163.2909}, {"ts": 1775323740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1264.48, "quote_volume": 230.13536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323800000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 3630.24, "quote_volume": 664.32701, "trades": 2, "taker_buy_quote": 663.06939}, {"ts": 1775323860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49.14, "quote_volume": 8.94348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 830.96, "quote_volume": 152.06568, "trades": 1, "taker_buy_quote": 152.06568}, {"ts": 1775324040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.32, "quote_volume": 4.99956, "trades": 1, "taker_buy_quote": 4.99956}, {"ts": 1775324100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 274.72, "quote_volume": 49.99904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18.93, "quote_volume": 3.44526, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 606.78, "quote_volume": 110.43396, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775324400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.94, "quote_volume": 9.99908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4910.35, "quote_volume": 898.59405, "trades": 2, "taker_buy_quote": 898.59405}, {"ts": 1775324520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 800.0, "quote_volume": 145.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 507.55, "quote_volume": 92.88165, "trades": 2, "taker_buy_quote": 92.88165}, {"ts": 1775324820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1000.0, "quote_volume": 183.0, "trades": 1, "taker_buy_quote": 183.0}, {"ts": 1775324940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325000000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 179866.39, "quote_volume": 32735.64998, "trades": 53, "taker_buy_quote": 5346.66132}, {"ts": 1775325060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1092.2, "quote_volume": 198.7804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 27.14, "quote_volume": 4.93948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 26.86, "quote_volume": 4.88852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325660000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 149.49, "quote_volume": 27.23385, "trades": 2, "taker_buy_quote": 4.88061}, {"ts": 1775325720000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 235.78, "quote_volume": 43.12121, "trades": 4, "taker_buy_quote": 38.29275}, {"ts": 1775325780000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 44.35, "quote_volume": 8.08984, "trades": 2, "taker_buy_quote": 3.31962}, {"ts": 1775325840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 21.97, "quote_volume": 3.99854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326020000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1492.24, "quote_volume": 271.77992, "trades": 3, "taker_buy_quote": 35.17992}, {"ts": 1775326080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9.86, "quote_volume": 1.79452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.57, "quote_volume": 8.65774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2612.66, "quote_volume": 475.50412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2660.08, "quote_volume": 484.13456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 839.23, "quote_volume": 152.73986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9.38, "quote_volume": 1.70716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1916.22, "quote_volume": 348.75204, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 274.72, "quote_volume": 49.99904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1827.85, "quote_volume": 332.6687, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2362.0, "quote_volume": 432.246, "trades": 6, "taker_buy_quote": 432.246}, {"ts": 1775327160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1091.81, "quote_volume": 199.80123, "trades": 1, "taker_buy_quote": 199.80123}, {"ts": 1775327220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.22, "quote_volume": 49.99926, "trades": 1, "taker_buy_quote": 49.99926}, {"ts": 1775327460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 96.55, "quote_volume": 17.5721, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 214845.16, "quote_volume": 39101.81912, "trades": 123, "taker_buy_quote": 3503.33074}, {"ts": 1775327640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 11.0, "quote_volume": 2.002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 31.0, "quote_volume": 5.642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327880000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 150.25, "quote_volume": 27.41987, "trades": 2, "taker_buy_quote": 13.60971}, {"ts": 1775327940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.52, "quote_volume": 5.91864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 81.09, "quote_volume": 14.75838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28.47, "quote_volume": 5.18154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 22.18, "quote_volume": 4.03676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 21.09, "quote_volume": 3.83838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 130.76, "quote_volume": 23.80651, "trades": 2, "taker_buy_quote": 1.49877}, {"ts": 1775328780000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 122729.59, "quote_volume": 22336.81639, "trades": 67, "taker_buy_quote": 12156.61727}, {"ts": 1775328840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 32.6, "quote_volume": 5.9658, "trades": 1, "taker_buy_quote": 5.9658}, {"ts": 1775329320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 788.04, "quote_volume": 143.42328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 181650.44, "quote_volume": 33242.03052, "trades": 60, "taker_buy_quote": 33242.03052}, {"ts": 1775329500000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 33650.27, "quote_volume": 6158.27241, "trades": 39, "taker_buy_quote": 50.232}, {"ts": 1775329560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 164374.46, "quote_volume": 30078.40174, "trades": 87, "taker_buy_quote": 19559.2309}, {"ts": 1775329740000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 152.22, "quote_volume": 27.93289, "trades": 2, "taker_buy_quote": 14.09992}, {"ts": 1775329800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1660.28, "quote_volume": 305.49152, "trades": 6, "taker_buy_quote": 305.49152}, {"ts": 1775329860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 170166.97, "quote_volume": 31310.72248, "trades": 23, "taker_buy_quote": 31310.72248}, {"ts": 1775329920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 23814.49, "quote_volume": 4381.86616, "trades": 10, "taker_buy_quote": 4381.86616}, {"ts": 1775329980000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 935.08, "quote_volume": 171.94358, "trades": 2, "taker_buy_quote": 151.60496}, {"ts": 1775330040000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 169233.1, "quote_volume": 31139.64155, "trades": 117, "taker_buy_quote": 23159.52291}, {"ts": 1775330100000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 96388.95, "quote_volume": 17721.22126, "trades": 86, "taker_buy_quote": 2404.28894}, {"ts": 1775330160000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 106752.02, "quote_volume": 19535.70279, "trades": 153, "taker_buy_quote": 6961.04994}, {"ts": 1775330220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1120.17, "quote_volume": 204.99111, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775330400000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3297.34, "quote_volume": 603.7393, "trades": 5, "taker_buy_quote": 59.99872}, {"ts": 1775330460000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 189395.17, "quote_volume": 34656.08298, "trades": 94, "taker_buy_quote": 15591.12969}, {"ts": 1775330520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 102.52, "quote_volume": 18.76116, "trades": 2, "taker_buy_quote": 18.76116}, {"ts": 1775330580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 102.52, "quote_volume": 18.76116, "trades": 2, "taker_buy_quote": 18.76116}, {"ts": 1775330640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 51.26, "quote_volume": 9.38058, "trades": 1, "taker_buy_quote": 9.38058}, {"ts": 1775330700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 13.5, "quote_volume": 2.4705, "trades": 1, "taker_buy_quote": 2.4705}, {"ts": 1775330760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 83154.56, "quote_volume": 15134.12992, "trades": 52, "taker_buy_quote": 22.24404}, {"ts": 1775330880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 117202.7, "quote_volume": 21330.8914, "trades": 34, "taker_buy_quote": 20232.21746}, {"ts": 1775330940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.66, "quote_volume": 1.21212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 534.06, "quote_volume": 97.73298, "trades": 1, "taker_buy_quote": 97.73298}, {"ts": 1775331240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14.17, "quote_volume": 2.57894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.68, "quote_volume": 1.21576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 31806.85, "quote_volume": 5788.8467, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 181709.18, "quote_volume": 33090.71846, "trades": 80, "taker_buy_quote": 14078.12122}, {"ts": 1775331720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 95452.03, "quote_volume": 17372.26946, "trades": 35, "taker_buy_quote": 17173.34346}, {"ts": 1775331780000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1265.11, "quote_volume": 231.09389, "trades": 2, "taker_buy_quote": 154.42821}, {"ts": 1775331840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 249.57, "quote_volume": 45.67131, "trades": 1, "taker_buy_quote": 45.67131}, {"ts": 1775331900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 31.88, "quote_volume": 5.83404, "trades": 1, "taker_buy_quote": 5.83404}, {"ts": 1775332200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 985.53, "quote_volume": 179.36646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 61.21, "quote_volume": 11.14022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 30.0, "quote_volume": 5.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 27.14, "quote_volume": 4.93948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 24.72, "quote_volume": 4.52376, "trades": 1, "taker_buy_quote": 4.52376}, {"ts": 1775332680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 565.15, "quote_volume": 103.42245, "trades": 3, "taker_buy_quote": 103.42245}, {"ts": 1775332740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.84, "quote_volume": 1.06288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 34.69, "quote_volume": 6.31358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 42327.39, "quote_volume": 7697.85352, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14.01, "quote_volume": 2.54982, "trades": 1, "taker_buy_quote": 2.54982}, {"ts": 1775333100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 273.06, "quote_volume": 49.42386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2856.16, "quote_volume": 516.97393, "trades": 5, "taker_buy_quote": 1.63254}, {"ts": 1775333220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 111.52, "quote_volume": 20.29664, "trades": 2, "taker_buy_quote": 20.29664}, {"ts": 1775333460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18.67, "quote_volume": 3.39794, "trades": 1, "taker_buy_quote": 3.39794}, {"ts": 1775333580000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 1716.02, "quote_volume": 311.93936, "trades": 2, "taker_buy_quote": 243.83268}, {"ts": 1775333640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4631.18, "quote_volume": 838.24358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "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": 1775333760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.43, "quote_volume": 1.17026, "trades": 1, "taker_buy_quote": 1.17026}, {"ts": 1775333820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 746.74, "quote_volume": 135.90668, "trades": 2, "taker_buy_quote": 135.90668}, {"ts": 1775333880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.1, "quote_volume": 1.4742, "trades": 1, "taker_buy_quote": 1.4742}, {"ts": 1775333940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 376.21, "quote_volume": 68.09401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1000.0, "quote_volume": 181.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "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": 1775334180000, "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": 1775334240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 463.17, "quote_volume": 83.83377, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1499.41, "quote_volume": 271.39321, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.34, "quote_volume": 1.69054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "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": 1775334480000, "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": 1775334540000, "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": 1775334600000, "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": 1775334660000, "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": 1775334720000, "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": 1775334780000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 5019.44, "quote_volume": 908.76312, "trades": 3, "taker_buy_quote": 44.49536}, {"ts": 1775334840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 127.39, "quote_volume": 23.18498, "trades": 1, "taker_buy_quote": 23.18498}, {"ts": 1775334900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1406.64, "quote_volume": 254.60184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335080000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 303.54, "quote_volume": 55.2225, "trades": 2, "taker_buy_quote": 51.28032}, {"ts": 1775335140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 110.49, "quote_volume": 20.10918, "trades": 1, "taker_buy_quote": 20.10918}, {"ts": 1775335200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 24.11, "quote_volume": 4.36391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "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": 1775335740000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 452.69, "quote_volume": 82.25472, "trades": 4, "taker_buy_quote": 57.84506}, {"ts": 1775335800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 134.22, "quote_volume": 24.29382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "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": 1775336160000, "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": 1775336220000, "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": 1775336280000, "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": 1775336340000, "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": 1775336400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 391.75, "quote_volume": 70.90675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336460000, "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": 1775336520000, "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": 1775336580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 21780.7, "quote_volume": 3942.3067, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775336640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9031.0, "quote_volume": 1634.611, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775336700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2044.33, "quote_volume": 370.02373, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 806.58, "quote_volume": 145.99098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1099.14, "quote_volume": 198.94434, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4259.65, "quote_volume": 770.99665, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 60206.21, "quote_volume": 10897.32401, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775337000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 14751.27, "quote_volume": 2669.97987, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775337060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2450.21, "quote_volume": 443.48801, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337120000, "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": 1775337180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.1, "quote_volume": 9.9731, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2146.9, "quote_volume": 388.5889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337300000, "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": 1775337360000, "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": 1775337420000, "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": 1775337480000, "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": 1775337540000, "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": 1775337600000, "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": 1775337660000, "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": 1775337720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 604.14, "quote_volume": 109.95348, "trades": 1, "taker_buy_quote": 109.95348}, {"ts": 1775337780000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 11139.68, "quote_volume": 2016.3389, "trades": 3, "taker_buy_quote": 10.34124}, {"ts": 1775337840000, "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": 1775337900000, "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": 1775337960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4689.73, "quote_volume": 848.84113, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 760.87, "quote_volume": 137.71747, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775338080000, "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": 1775338140000, "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": 1775338200000, "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": 1775338260000, "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": 1775338320000, "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": 1775338380000, "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": 1775338440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.47, "quote_volume": 1.89507, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3229.54, "quote_volume": 584.54674, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775338560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 36238.21, "quote_volume": 6559.11601, "trades": 34, "taker_buy_quote": 6327.94824}, {"ts": 1775338620000, "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": 1775338680000, "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": 1775338740000, "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": 1775338800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 11098.0, "quote_volume": 2019.836, "trades": 1, "taker_buy_quote": 2019.836}, {"ts": 1775338860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 829.41, "quote_volume": 150.85862, "trades": 5, "taker_buy_quote": 133.84462}, {"ts": 1775339040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9738.92, "quote_volume": 1772.48344, "trades": 3, "taker_buy_quote": 1772.48344}, {"ts": 1775339100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36.77, "quote_volume": 6.69214, "trades": 1, "taker_buy_quote": 6.69214}, {"ts": 1775339580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 23.16, "quote_volume": 4.21512, "trades": 1, "taker_buy_quote": 4.21512}, {"ts": 1775339760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1001.55, "quote_volume": 182.2821, "trades": 1, "taker_buy_quote": 182.2821}, {"ts": 1775340120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 177.38, "quote_volume": 32.10578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 550.96, "quote_volume": 99.72376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "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": 1775340660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 18.68, "quote_volume": 3.38108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "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": 1775340780000, "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": 1775340840000, "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": 1775340900000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 541.6, "quote_volume": 98.54102, "trades": 3, "taker_buy_quote": 93.07844}, {"ts": 1775340960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36.79, "quote_volume": 6.69578, "trades": 1, "taker_buy_quote": 6.69578}, {"ts": 1775341020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1098.9, "quote_volume": 199.9998, "trades": 1, "taker_buy_quote": 199.9998}, {"ts": 1775341080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 603.53, "quote_volume": 109.23893, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341200000, "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": 1775341260000, "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": 1775341320000, "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": 1775341380000, "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": 1775341440000, "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": 1775341500000, "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": 1775341560000, "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": 1775341620000, "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": 1775341680000, "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": 1775341740000, "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": 1775341800000, "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": 1775341860000, "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": 1775341920000, "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": 1775341980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 30.38, "quote_volume": 5.52916, "trades": 1, "taker_buy_quote": 5.52916}, {"ts": 1775342040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 46.87, "quote_volume": 8.53034, "trades": 1, "taker_buy_quote": 8.53034}, {"ts": 1775342100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10.99, "quote_volume": 2.00018, "trades": 1, "taker_buy_quote": 2.00018}, {"ts": 1775342220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10.44, "quote_volume": 1.90008, "trades": 1, "taker_buy_quote": 1.90008}, {"ts": 1775342340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 11.21, "quote_volume": 2.04022, "trades": 1, "taker_buy_quote": 2.04022}, {"ts": 1775342460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 58031.03, "quote_volume": 10561.64746, "trades": 61, "taker_buy_quote": 10561.64746}, {"ts": 1775342580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 51.49, "quote_volume": 9.37118, "trades": 1, "taker_buy_quote": 9.37118}, {"ts": 1775342640000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 169051.7, "quote_volume": 30814.8987, "trades": 76, "taker_buy_quote": 23703.03576}, {"ts": 1775342700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 84.91, "quote_volume": 15.53853, "trades": 1, "taker_buy_quote": 15.53853}, {"ts": 1775342760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 23.14, "quote_volume": 4.21148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 29432.95, "quote_volume": 5356.75093, "trades": 55, "taker_buy_quote": 9.37118}, {"ts": 1775342940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 50.0, "quote_volume": 9.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "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": 1775343120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 14.63, "quote_volume": 2.64803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343180000, "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": 1775343240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 25.0, "quote_volume": 4.525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84.82, "quote_volume": 15.35242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "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": 1775343420000, "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": 1775343480000, "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": 1775343540000, "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": 1775343600000, "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": 1775343660000, "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": 1775343720000, "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": 1775343780000, "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": 1775343840000, "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": 1775343900000, "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": 1775343960000, "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": 1775344020000, "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": 1775344080000, "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": 1775344140000, "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": 1775344200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 358.58, "quote_volume": 65.26156, "trades": 1, "taker_buy_quote": 65.26156}, {"ts": 1775344260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 99.9, "quote_volume": 18.0819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344500000, "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": 1775344560000, "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": 1775344620000, "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": 1775344680000, "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": 1775344740000, "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": 1775344800000, "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": 1775344860000, "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": 1775344920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 222.41, "quote_volume": 40.25621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 11.0, "quote_volume": 2.002, "trades": 1, "taker_buy_quote": 2.002}, {"ts": 1775345040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 183.81, "quote_volume": 33.26961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "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": 1775345460000, "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": 1775345520000, "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": 1775345580000, "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": 1775345640000, "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": 1775345700000, "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": 1775345760000, "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": 1775345820000, "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": 1775345880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 358.58, "quote_volume": 64.90298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "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": 1775346000000, "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": 1775346060000, "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": 1775346120000, "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": 1775346180000, "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": 1775346240000, "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": 1775346300000, "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": 1775346360000, "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": 1775346420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 77.83, "quote_volume": 14.08723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346480000, "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": 1775346540000, "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": 1775346600000, "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": 1775346660000, "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": 1775346720000, "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": 1775346780000, "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": 1775346840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1230.96, "quote_volume": 224.03472, "trades": 1, "taker_buy_quote": 224.03472}, {"ts": 1775346900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 13.77, "quote_volume": 2.49237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347020000, "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": 1775347080000, "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": 1775347140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 58.0, "quote_volume": 10.498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347200000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 336.67, "quote_volume": 60.99218, "trades": 2, "taker_buy_quote": 9.99362}, {"ts": 1775347260000, "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": 1775347320000, "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": 1775347380000, "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": 1775347440000, "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": 1775347500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 671.97, "quote_volume": 121.62657, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 243.51, "quote_volume": 44.07531, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347620000, "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": 1775347680000, "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": 1775347740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36.47, "quote_volume": 6.63754, "trades": 1, "taker_buy_quote": 6.63754}, {"ts": 1775347800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7.15, "quote_volume": 1.3013, "trades": 1, "taker_buy_quote": 1.3013}, {"ts": 1775347980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 120.36, "quote_volume": 21.78516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348040000, "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": 1775348100000, "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": 1775348160000, "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": 1775348220000, "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": 1775348280000, "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": 1775348340000, "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": 1775348400000, "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": 1775348460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 16.41, "quote_volume": 2.98662, "trades": 1, "taker_buy_quote": 2.98662}, {"ts": 1775348520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1226.16, "quote_volume": 221.93496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.71, "quote_volume": 1.58522, "trades": 1, "taker_buy_quote": 1.58522}, {"ts": 1775348700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7.31, "quote_volume": 1.33042, "trades": 1, "taker_buy_quote": 1.33042}, {"ts": 1775349060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 357.44, "quote_volume": 64.69664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "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": 1775349900000, "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": 1775349960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "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": 1775350080000, "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": 1775350140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 67.61, "quote_volume": 12.30502, "trades": 2, "taker_buy_quote": 12.30502}, {"ts": 1775350200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3619.7, "quote_volume": 655.1657, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350860000, "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": 1775350920000, "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": 1775350980000, "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": 1775351040000, "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": 1775351100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 315.22, "quote_volume": 57.37004, "trades": 1, "taker_buy_quote": 57.37004}, {"ts": 1775351160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1817.32, "quote_volume": 328.93492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351280000, "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": 1775351340000, "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": 1775351400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.49, "quote_volume": 0.99918, "trades": 1, "taker_buy_quote": 0.99918}, {"ts": 1775351460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 20.42, "quote_volume": 3.69602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 67.62, "quote_volume": 12.23922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351580000, "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": 1775351640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 207.2, "quote_volume": 37.5032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "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": 1775351760000, "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": 1775351820000, "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": 1775351880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 101.43, "quote_volume": 18.35883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351940000, "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": 1775352000000, "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": 1775352060000, "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": 1775352120000, "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": 1775352180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 914.21, "quote_volume": 165.47201, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "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": 1775352300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 46.48, "quote_volume": 8.45936, "trades": 1, "taker_buy_quote": 8.45936}, {"ts": 1775352360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 126.62, "quote_volume": 22.91822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "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": 1775352480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1199.43, "quote_volume": 218.29626, "trades": 1, "taker_buy_quote": 218.29626}, {"ts": 1775352540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352600000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 72363.22, "quote_volume": 13097.80875, "trades": 54, "taker_buy_quote": 5309.61224}, {"ts": 1775352660000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 15857.79, "quote_volume": 2870.26915, "trades": 5, "taker_buy_quote": 1.66712}, {"ts": 1775352720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 93.56, "quote_volume": 17.02792, "trades": 1, "taker_buy_quote": 17.02792}, {"ts": 1775352780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 41.53, "quote_volume": 7.51693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "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": 1775352960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 603.24, "quote_volume": 109.18644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.36, "quote_volume": 1.87516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 13.49, "quote_volume": 2.44169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "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": 1775353200000, "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": 1775353260000, "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": 1775353320000, "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": 1775353380000, "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": 1775353440000, "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": 1775353500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 260.7, "quote_volume": 47.1867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353560000, "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": 1775353620000, "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": 1775353680000, "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": 1775353740000, "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": 1775353800000, "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": 1775353860000, "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": 1775353920000, "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": 1775353980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.0, "quote_volume": 1.81, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "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": 1775354100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 558.62, "quote_volume": 101.11022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "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": 1775354220000, "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": 1775354280000, "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": 1775354340000, "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": 1775354400000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 63933.95, "quote_volume": 11571.08413, "trades": 25, "taker_buy_quote": 2537.65801}, {"ts": 1775354460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1120.0, "quote_volume": 201.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354520000, "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": 1775354580000, "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": 1775354640000, "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": 1775354700000, "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": 1775354760000, "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": 1775354820000, "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": 1775354880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1144.41, "quote_volume": 205.9938, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1541.9, "quote_volume": 277.542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355000000, "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": 1775355060000, "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": 1775355120000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 96.58, "quote_volume": 17.46196, "trades": 3, "taker_buy_quote": 14.03836}, {"ts": 1775355180000, "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": 1775355240000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 726.84, "quote_volume": 131.02401, "trades": 2, "taker_buy_quote": 34.89861}, {"ts": 1775355300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.66, "quote_volume": 1.74846, "trades": 1, "taker_buy_quote": 1.74846}, {"ts": 1775355360000, "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": 1775355420000, "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": 1775355480000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 115.68, "quote_volume": 20.83051, "trades": 2, "taker_buy_quote": 1.46791}, {"ts": 1775355540000, "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": 1775355600000, "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": 1775355660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 21.33, "quote_volume": 3.86073, "trades": 1, "taker_buy_quote": 3.86073}, {"ts": 1775355720000, "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": 1775355780000, "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": 1775355840000, "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": 1775355900000, "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": 1775355960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.78, "quote_volume": 1.77018, "trades": 1, "taker_buy_quote": 1.77018}, {"ts": 1775356020000, "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": 1775356080000, "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": 1775356140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 20.39, "quote_volume": 3.69059, "trades": 1, "taker_buy_quote": 3.69059}, {"ts": 1775356200000, "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": 1775356260000, "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": 1775356320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 133.4, "quote_volume": 24.012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117.38, "quote_volume": 21.1284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "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": 1775356500000, "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": 1775356560000, "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": 1775356620000, "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": 1775356680000, "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": 1775356740000, "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": 1775356800000, "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": 1775356860000, "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": 1775356920000, "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": 1775356980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 217.2, "quote_volume": 39.3132, "trades": 1, "taker_buy_quote": 39.3132}, {"ts": 1775357040000, "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": 1775357100000, "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": 1775357160000, "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": 1775357220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1554.01, "quote_volume": 279.7218, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775357280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 24999.3, "quote_volume": 4499.874, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 73.37, "quote_volume": 13.27997, "trades": 1, "taker_buy_quote": 13.27997}, {"ts": 1775357400000, "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": 1775357460000, "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": 1775357520000, "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": 1775357580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 554.01, "quote_volume": 99.7218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357640000, "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": 1775357700000, "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": 1775357760000, "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": 1775357820000, "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": 1775357880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 554.01, "quote_volume": 99.7218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "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": 1775358000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9122.7, "quote_volume": 1642.086, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 71.78, "quote_volume": 12.9204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358120000, "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": 1775358180000, "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": 1775358240000, "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": 1775358300000, "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": 1775358360000, "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": 1775358420000, "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": 1775358480000, "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": 1775358540000, "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": 1775358600000, "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": 1775358660000, "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": 1775358720000, "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": 1775358780000, "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": 1775358840000, "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": 1775358900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.78, "quote_volume": 12.0204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 600.0, "quote_volume": 108.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 78567.13, "quote_volume": 14141.12655, "trades": 49, "taker_buy_quote": 8246.949}, {"ts": 1775359080000, "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": 1775359140000, "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": 1775359200000, "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": 1775359260000, "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": 1775359320000, "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": 1775359380000, "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": 1775359440000, "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": 1775359500000, "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": 1775359560000, "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": 1775359620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117524.9, "quote_volume": 21154.482, "trades": 83, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26699.64, "quote_volume": 4805.9352, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 332002.69, "quote_volume": 59719.35613, "trades": 348, "taker_buy_quote": 20124.639}, {"ts": 1775359800000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 132.99, "quote_volume": 23.8636, "trades": 2, "taker_buy_quote": 10.5102}, {"ts": 1775359860000, "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": 1775359920000, "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": 1775359980000, "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": 1775360040000, "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": 1775360100000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 55958.1, "quote_volume": 10071.9009, "trades": 21, "taker_buy_quote": 9972.18}, {"ts": 1775360160000, "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": 1775360220000, "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": 1775360280000, "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": 1775360340000, "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": 1775360400000, "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": 1775360460000, "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": 1775360520000, "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": 1775360580000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 202480.84, "quote_volume": 36447.4408, "trades": 58, "taker_buy_quote": 34970.71}, {"ts": 1775360640000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 3627.61, "quote_volume": 653.30295, "trades": 3, "taker_buy_quote": 60.30015}, {"ts": 1775360700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 166.49, "quote_volume": 29.9682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "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": 1775360820000, "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": 1775360880000, "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": 1775360940000, "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": 1775361000000, "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": 1775361060000, "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": 1775361120000, "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": 1775361180000, "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": 1775361240000, "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": 1775361300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18.62, "quote_volume": 3.3516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "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": 1775361420000, "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": 1775361480000, "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": 1775361540000, "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": 1775361600000, "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": 1775361660000, "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": 1775361720000, "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": 1775361780000, "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": 1775361840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 120.0, "quote_volume": 21.72, "trades": 1, "taker_buy_quote": 21.72}, {"ts": 1775361900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 313.8, "quote_volume": 56.7978, "trades": 1, "taker_buy_quote": 56.7978}, {"ts": 1775361960000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 617.1, "quote_volume": 111.08615, "trades": 2, "taker_buy_quote": 1.47515}, {"ts": 1775362020000, "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": 1775362080000, "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": 1775362140000, "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": 1775362200000, "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": 1775362260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2591.32, "quote_volume": 466.4376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "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": 1775362380000, "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": 1775362440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.39, "quote_volume": 1.69959, "trades": 1, "taker_buy_quote": 1.69959}, {"ts": 1775362500000, "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": 1775362560000, "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": 1775362620000, "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": 1775362680000, "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": 1775362740000, "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": 1775362800000, "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": 1775362860000, "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": 1775362920000, "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": 1775362980000, "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": 1775363040000, "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": 1775363100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 141.48, "quote_volume": 25.4664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "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": 1775363220000, "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": 1775363280000, "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": 1775363340000, "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": 1775363400000, "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": 1775363460000, "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": 1775363520000, "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": 1775363580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1273.7, "quote_volume": 229.266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363640000, "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": 1775363700000, "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": 1775363760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 161.12, "quote_volume": 29.0016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "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": 1775363880000, "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": 1775363940000, "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": 1775364000000, "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": 1775364060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 37.2, "quote_volume": 6.7332, "trades": 1, "taker_buy_quote": 6.7332}, {"ts": 1775364120000, "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": 1775364180000, "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": 1775364240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 94.96, "quote_volume": 17.18776, "trades": 1, "taker_buy_quote": 17.18776}, {"ts": 1775364300000, "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": 1775364360000, "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": 1775364420000, "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": 1775364480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17313.81, "quote_volume": 3116.4858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "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": 1775364600000, "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": 1775364660000, "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": 1775364720000, "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": 1775364780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 15895.32, "quote_volume": 2877.05292, "trades": 8, "taker_buy_quote": 2877.05292}, {"ts": 1775364840000, "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": 1775364900000, "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": 1775364960000, "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": 1775365020000, "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": 1775365080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 8.28, "quote_volume": 1.49868, "trades": 1, "taker_buy_quote": 1.49868}, {"ts": 1775365140000, "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": 1775365200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365260000, "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": 1775365320000, "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": 1775365380000, "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": 1775365440000, "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": 1775365500000, "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": 1775365560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 84.9, "quote_volume": 15.282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 555.79, "quote_volume": 100.59799, "trades": 1, "taker_buy_quote": 100.59799}, {"ts": 1775365680000, "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": 1775365740000, "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": 1775365800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 125.39, "quote_volume": 22.5702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "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": 1775365920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 527.0, "quote_volume": 94.86, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "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": 1775366040000, "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": 1775366100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "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": 1775366220000, "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": 1775366280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7.54, "quote_volume": 1.36474, "trades": 1, "taker_buy_quote": 1.36474}, {"ts": 1775366340000, "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": 1775366400000, "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": 1775366460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 178186.21, "quote_volume": 32073.5178, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "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": 1775366580000, "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": 1775366640000, "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": 1775366700000, "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": 1775366760000, "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": 1775366820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11.04, "quote_volume": 1.99824, "trades": 1, "taker_buy_quote": 1.99824}, {"ts": 1775366880000, "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": 1775366940000, "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": 1775367000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.17, "quote_volume": 2.0106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2443.21, "quote_volume": 442.22101, "trades": 2, "taker_buy_quote": 442.22101}, {"ts": 1775367120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7950.13, "quote_volume": 1438.97353, "trades": 4, "taker_buy_quote": 1438.97353}, {"ts": 1775367180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5157.89, "quote_volume": 928.4202, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20.0, "quote_volume": 3.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "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": 1775367360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 147.62, "quote_volume": 26.71922, "trades": 3, "taker_buy_quote": 26.71922}, {"ts": 1775367420000, "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": 1775367480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2941.08, "quote_volume": 532.33548, "trades": 11, "taker_buy_quote": 532.33548}, {"ts": 1775367540000, "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": 1775367600000, "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": 1775367660000, "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": 1775367720000, "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": 1775367780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1713.54, "quote_volume": 308.4372, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775367840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 426.16, "quote_volume": 76.7088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1170.56, "quote_volume": 210.7008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "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": 1775368020000, "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": 1775368080000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 99199.12, "quote_volume": 17828.3662, "trades": 47, "taker_buy_quote": 3952.89202}, {"ts": 1775368140000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 155990.12, "quote_volume": 27926.22495, "trades": 49, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7410.1, "quote_volume": 1327.44952, "trades": 3, "taker_buy_quote": 187.4916}, {"ts": 1775368260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 557.1, "quote_volume": 99.7209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368320000, "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 282988.37, "quote_volume": 50403.81132, "trades": 141, "taker_buy_quote": 5828.31665}, {"ts": 1775368380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12.0, "quote_volume": 2.136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368440000, "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": 1775368500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 221059.17, "quote_volume": 39350.3944, "trades": 32, "taker_buy_quote": 19794.549}, {"ts": 1775368560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1817.42, "quote_volume": 323.50076, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775368620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 911.11, "quote_volume": 162.17758, "trades": 2, "taker_buy_quote": 162.17758}, {"ts": 1775368680000, "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": 1775368740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 122.82, "quote_volume": 21.86196, "trades": 1, "taker_buy_quote": 21.86196}, {"ts": 1775368800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5874.61, "quote_volume": 1045.68058, "trades": 8, "taker_buy_quote": 1045.68058}, {"ts": 1775368860000, "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": 1775368920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.6, "quote_volume": 1.1682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368980000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 455655.1, "quote_volume": 81109.06614, "trades": 172, "taker_buy_quote": 81109.06614}, {"ts": 1775369040000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 266341.94, "quote_volume": 47400.38722, "trades": 340, "taker_buy_quote": 36000.4597}, {"ts": 1775369100000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 62570.86, "quote_volume": 11138.01308, "trades": 31, "taker_buy_quote": 5292.33644}, {"ts": 1775369160000, "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": 1775369220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 795.98, "quote_volume": 141.68444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775369280000, "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": 1775369340000, "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": 1775369400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 386536.97, "quote_volume": 68803.58066, "trades": 284, "taker_buy_quote": 26398.37366}, {"ts": 1775369460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 181746.07, "quote_volume": 32350.80046, "trades": 94, "taker_buy_quote": 10328.1385}, {"ts": 1775369520000, "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": 1775369580000, "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": 1775369640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 175.76, "quote_volume": 31.10952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "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": 1775369760000, "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": 1775369820000, "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": 1775369880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 19.17, "quote_volume": 3.40027, "trades": 2, "taker_buy_quote": 1.27804}, {"ts": 1775369940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 308.97, "quote_volume": 54.99666, "trades": 2, "taker_buy_quote": 54.99666}, {"ts": 1775370000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7893.24, "quote_volume": 1404.99672, "trades": 2, "taker_buy_quote": 1404.99672}, {"ts": 1775370060000, "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": 1775370120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 168.53, "quote_volume": 29.99834, "trades": 1, "taker_buy_quote": 29.99834}, {"ts": 1775370180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 209.59, "quote_volume": 37.09743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "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": 1775370300000, "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": 1775370360000, "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": 1775370420000, "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": 1775370480000, "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": 1775370540000, "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": 1775370600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_quote": 0.99858}, {"ts": 1775370660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3463.16, "quote_volume": 612.97932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 148157.98, "quote_volume": 26372.12044, "trades": 149, "taker_buy_quote": 26329.34348}, {"ts": 1775370780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 51.57, "quote_volume": 9.23103, "trades": 1, "taker_buy_quote": 9.23103}, {"ts": 1775370840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 76.02, "quote_volume": 13.53156, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 424.0, "quote_volume": 75.472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "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": 1775371020000, "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": 1775371080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12.91, "quote_volume": 2.29798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371140000, "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": 1775371200000, "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": 1775371260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 530.35, "quote_volume": 94.4023, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371320000, "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": 1775371380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 113.33, "quote_volume": 20.28607, "trades": 1, "taker_buy_quote": 20.28607}, {"ts": 1775371440000, "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": 1775371500000, "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": 1775371560000, "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": 1775371620000, "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": 1775371680000, "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": 1775371740000, "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": 1775371800000, "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": 1775371860000, "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": 1775371920000, "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": 1775371980000, "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": 1775372040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 92.34, "quote_volume": 16.43652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "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": 1775372160000, "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": 1775372220000, "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": 1775372280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10453.17, "quote_volume": 1860.66426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 683.2, "quote_volume": 122.23056, "trades": 5, "taker_buy_quote": 111.15184}, {"ts": 1775372400000, "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": 1775372460000, "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": 1775372520000, "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": 1775372580000, "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": 1775372640000, "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": 1775372700000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 106846.42, "quote_volume": 19018.09938, "trades": 63, "taker_buy_quote": 3344.25332}, {"ts": 1775372760000, "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": 1775372820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 60827.75, "quote_volume": 10827.30915, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "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": 1775372940000, "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": 1775373000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28744.46, "quote_volume": 5116.51388, "trades": 80, "taker_buy_quote": 5116.51388}, {"ts": 1775373060000, "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": 1775373120000, "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": 1775373180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 264893.74, "quote_volume": 47151.08572, "trades": 355, "taker_buy_quote": 37955.11622}, {"ts": 1775373240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31381.15, "quote_volume": 5617.22585, "trades": 7, "taker_buy_quote": 5617.22585}, {"ts": 1775373300000, "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": 1775373360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2381.08, "quote_volume": 423.83224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775373420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12671.02, "quote_volume": 2255.44156, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775373480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 51739.0, "quote_volume": 9209.542, "trades": 67, "taker_buy_quote": 9209.542}, {"ts": 1775373540000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8325.05, "quote_volume": 1482.14425, "trades": 23, "taker_buy_quote": 51.07765}, {"ts": 1775373600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5074.0, "quote_volume": 903.172, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775373660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 64654.25, "quote_volume": 11508.4565, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "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": 1775373780000, "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": 1775373840000, "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": 1775373900000, "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": 1775373960000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 64250.42, "quote_volume": 11436.77476, "trades": 35, "taker_buy_quote": 10826.64416}, {"ts": 1775374020000, "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": 1775374080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3311.5, "quote_volume": 589.447, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 185536.17, "quote_volume": 33025.43826, "trades": 109, "taker_buy_quote": 8031.093}, {"ts": 1775374200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 38416.67, "quote_volume": 6838.16726, "trades": 4, "taker_buy_quote": 6838.16726}, {"ts": 1775374260000, "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": 1775374320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 196.61, "quote_volume": 34.79997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 115.98, "quote_volume": 20.64444, "trades": 2, "taker_buy_quote": 20.64444}, {"ts": 1775374440000, "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": 1775374500000, "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": 1775374560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28540.74, "quote_volume": 5080.25172, "trades": 9, "taker_buy_quote": 5080.25172}, {"ts": 1775374620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1942.72, "quote_volume": 343.86144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4495.18, "quote_volume": 795.64686, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 39436.73, "quote_volume": 6980.30121, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775374800000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 439963.15, "quote_volume": 77826.02758, "trades": 137, "taker_buy_quote": 1218.6981}, {"ts": 1775374860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 83.0, "quote_volume": 14.608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "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": 1775374980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 148259.51, "quote_volume": 26241.93327, "trades": 48, "taker_buy_quote": 26241.93327}, {"ts": 1775375040000, "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": 1775375100000, "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": 1775375160000, "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": 1775375220000, "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": 1775375280000, "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": 1775375340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4038.73, "quote_volume": 714.85521, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11531.36, "quote_volume": 2041.05072, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775375460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42.52, "quote_volume": 7.52604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "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": 1775375580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10007.36, "quote_volume": 1771.30272, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "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": 1775375700000, "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": 1775375760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 111.56, "quote_volume": 19.75302, "trades": 3, "taker_buy_quote": 1.2282}, {"ts": 1775375820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 14.91, "quote_volume": 2.63907, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 6495.44, "quote_volume": 1151.00342, "trades": 8, "taker_buy_quote": 233.27612}, {"ts": 1775375940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1980.43, "quote_volume": 350.53611, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 131290.4, "quote_volume": 23238.4008, "trades": 94, "taker_buy_quote": 11841.01149}, {"ts": 1775376060000, "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": 1775376120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10025.35, "quote_volume": 1764.4616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376180000, "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": 1775376240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25228.07, "quote_volume": 4440.14032, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1341.08, "quote_volume": 236.03008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376360000, "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": 1775376420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 268.86, "quote_volume": 47.31936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 65.79, "quote_volume": 11.57904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "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": 1775376600000, "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": 1775376660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.55, "quote_volume": 2.5608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 5894.86, "quote_volume": 1037.51552, "trades": 2, "taker_buy_quote": 3.56832}, {"ts": 1775376780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 114.12, "quote_volume": 20.08512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "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": 1775376900000, "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": 1775376960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12203.44, "quote_volume": 2147.80544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377020000, "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": 1775377080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 25700.39, "quote_volume": 4548.96903, "trades": 4, "taker_buy_quote": 4548.96903}, {"ts": 1775377140000, "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": 1775377200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 88257.59, "quote_volume": 15621.59343, "trades": 35, "taker_buy_quote": 15621.59343}, {"ts": 1775377260000, "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": 1775377320000, "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": 1775377380000, "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": 1775377440000, "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": 1775377500000, "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": 1775377560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25834.01, "quote_volume": 4546.78576, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775377620000, "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": 1775377680000, "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": 1775377740000, "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": 1775377800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65.66, "quote_volume": 11.62182, "trades": 1, "taker_buy_quote": 11.62182}, {"ts": 1775377860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1063.15, "quote_volume": 188.17755, "trades": 1, "taker_buy_quote": 188.17755}, {"ts": 1775377920000, "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": 1775377980000, "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": 1775378040000, "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": 1775378100000, "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": 1775378160000, "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": 1775378220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 82292.88, "quote_volume": 14565.83976, "trades": 157, "taker_buy_quote": 14565.83976}, {"ts": 1775378280000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 24516.39, "quote_volume": 4339.2888, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "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": 1775378400000, "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": 1775378460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_quote": 4.99848}, {"ts": 1775378520000, "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": 1775378580000, "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": 1775378640000, "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": 1775378700000, "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": 1775378760000, "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": 1775378820000, "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": 1775378880000, "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": 1775378940000, "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": 1775379000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 118.33, "quote_volume": 20.82608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "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": 1775379120000, "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": 1775379180000, "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": 1775379240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 833.46, "quote_volume": 146.68896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379300000, "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": 1775379360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65.36, "quote_volume": 11.56872, "trades": 1, "taker_buy_quote": 11.56872}, {"ts": 1775379420000, "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": 1775379480000, "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": 1775379540000, "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": 1775379600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 39.54, "quote_volume": 6.99858, "trades": 1, "taker_buy_quote": 6.99858}, {"ts": 1775379660000, "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": 1775379720000, "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": 1775379780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 1, "taker_buy_quote": 177.0}, {"ts": 1775379840000, "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": 1775379900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28102.77, "quote_volume": 4974.19029, "trades": 60, "taker_buy_quote": 4974.19029}, {"ts": 1775379960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 25312.35, "quote_volume": 4480.28595, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16.21, "quote_volume": 2.86917, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "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": 1775380140000, "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": 1775380200000, "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": 1775380260000, "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": 1775380320000, "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": 1775380380000, "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": 1775380440000, "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": 1775380500000, "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": 1775380560000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 636.17, "quote_volume": 112.82683, "trades": 5, "taker_buy_quote": 40.00372}, {"ts": 1775380620000, "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": 1775380680000, "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": 1775380740000, "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": 1775380800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 57.51, "quote_volume": 10.17927, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "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": 1775380920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4939.68, "quote_volume": 874.32336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "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": 1775381040000, "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": 1775381100000, "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": 1775381160000, "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": 1775381220000, "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": 1775381280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.26, "quote_volume": 1.63902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 606.42, "quote_volume": 107.33634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 88.63, "quote_volume": 15.68751, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381460000, "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": 1775381520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13.01, "quote_volume": 2.31578, "trades": 1, "taker_buy_quote": 2.31578}, {"ts": 1775381580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 99.59, "quote_volume": 17.72702, "trades": 2, "taker_buy_quote": 17.72702}, {"ts": 1775381640000, "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": 1775381700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31.38, "quote_volume": 5.58564, "trades": 1, "taker_buy_quote": 5.58564}, {"ts": 1775381760000, "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": 1775381820000, "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": 1775381880000, "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": 1775381940000, "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": 1775382000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2808.98, "quote_volume": 499.99844, "trades": 4, "taker_buy_quote": 499.99844}, {"ts": 1775382060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 13.01, "quote_volume": 2.30277, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "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": 1775382180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 115.16, "quote_volume": 20.49848, "trades": 1, "taker_buy_quote": 20.49848}, {"ts": 1775382240000, "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": 1775382300000, "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": 1775382360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 112.35, "quote_volume": 19.9983, "trades": 1, "taker_buy_quote": 19.9983}, {"ts": 1775382420000, "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": 1775382480000, "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": 1775382540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 492.44, "quote_volume": 87.65432, "trades": 1, "taker_buy_quote": 87.65432}, {"ts": 1775382600000, "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": 1775382660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 491.94, "quote_volume": 87.07338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "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": 1775382780000, "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": 1775382840000, "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": 1775382900000, "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": 1775382960000, "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": 1775383020000, "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": 1775383080000, "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": 1775383140000, "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": 1775383200000, "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": 1775383260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 91.77, "quote_volume": 16.33506, "trades": 1, "taker_buy_quote": 16.33506}, {"ts": 1775383320000, "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": 1775383380000, "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": 1775383440000, "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": 1775383500000, "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": 1775383560000, "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": 1775383620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.72, "quote_volume": 1.89744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383680000, "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": 1775383740000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 322.3, "quote_volume": 57.05968, "trades": 3, "taker_buy_quote": 2.23924}, {"ts": 1775383800000, "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": 1775383860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 44.54, "quote_volume": 7.88358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383920000, "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": 1775383980000, "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": 1775384040000, "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": 1775384100000, "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": 1775384160000, "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": 1775384220000, "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": 1775384280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 813.77, "quote_volume": 144.03729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3359.74, "quote_volume": 595.53372, "trades": 2, "taker_buy_quote": 153.03372}, {"ts": 1775384400000, "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": 1775384460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 76.27, "quote_volume": 13.49979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1385.88, "quote_volume": 245.30076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "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": 1775384640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 155.84, "quote_volume": 27.64816, "trades": 2, "taker_buy_quote": 11.47744}, {"ts": 1775384700000, "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": 1775384760000, "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": 1775384820000, "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": 1775384880000, "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": 1775384940000, "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": 1775385000000, "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": 1775385060000, "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": 1775385120000, "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": 1775385180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1597.46, "quote_volume": 284.26209, "trades": 2, "taker_buy_quote": 269.07726}, {"ts": 1775385240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 27.69, "quote_volume": 4.92882, "trades": 1, "taker_buy_quote": 4.92882}, {"ts": 1775385300000, "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": 1775385360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 134497.59, "quote_volume": 23940.57102, "trades": 49, "taker_buy_quote": 23296.93904}, {"ts": 1775385420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 32135.15, "quote_volume": 5719.5864, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775385480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.89, "quote_volume": 6.03242, "trades": 1, "taker_buy_quote": 6.03242}, {"ts": 1775385540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11036.03, "quote_volume": 1964.41334, "trades": 2, "taker_buy_quote": 1964.41334}, {"ts": 1775385600000, "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": 1775385660000, "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": 1775385720000, "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": 1775385780000, "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": 1775385840000, "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": 1775385900000, "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": 1775385960000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 222087.76, "quote_volume": 39309.60094, "trades": 73, "taker_buy_quote": 5169.16303}, {"ts": 1775386020000, "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": 1775386080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 970.82, "quote_volume": 171.83514, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 14274.03, "quote_volume": 2518.85012, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "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": 1775386260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42.9, "quote_volume": 7.5933, "trades": 1, "taker_buy_quote": 7.5933}, {"ts": 1775386320000, "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": 1775386380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 677.96, "quote_volume": 119.99892, "trades": 1, "taker_buy_quote": 119.99892}, {"ts": 1775386440000, "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": 1775386500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 312.98, "quote_volume": 55.08448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "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": 1775386620000, "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": 1775386680000, "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": 1775386740000, "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": 1775386800000, "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": 1775386860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 206.89, "quote_volume": 36.61953, "trades": 2, "taker_buy_quote": 36.61953}, {"ts": 1775386920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 130.12, "quote_volume": 22.90112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386980000, "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": 1775387040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 75.98, "quote_volume": 13.40875, "trades": 2, "taker_buy_quote": 6.41979}, {"ts": 1775387100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 455.0, "quote_volume": 80.535, "trades": 2, "taker_buy_quote": 80.535}, {"ts": 1775387160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.53, "quote_volume": 1.68681, "trades": 1, "taker_buy_quote": 1.68681}, {"ts": 1775387220000, "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": 1775387280000, "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": 1775387340000, "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": 1775387400000, "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": 1775387460000, "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": 1775387520000, "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": 1775387580000, "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": 1775387640000, "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": 1775387700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55.02, "quote_volume": 9.73854, "trades": 2, "taker_buy_quote": 9.73854}, {"ts": 1775387760000, "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": 1775387820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12.21, "quote_volume": 2.16117, "trades": 1, "taker_buy_quote": 2.16117}, {"ts": 1775387880000, "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": 1775387940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 36.48, "quote_volume": 6.45696, "trades": 1, "taker_buy_quote": 6.45696}, {"ts": 1775388000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4474.05, "quote_volume": 787.4328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388060000, "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": 1775388120000, "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": 1775388180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 48247.25, "quote_volume": 8491.516, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775388240000, "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": 1775388300000, "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": 1775388360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 707.59, "quote_volume": 125.24343, "trades": 1, "taker_buy_quote": 125.24343}, {"ts": 1775388420000, "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": 1775388480000, "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": 1775388540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30.55, "quote_volume": 5.3768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 23120.13, "quote_volume": 4070.16921, "trades": 25, "taker_buy_quote": 181.66041}, {"ts": 1775388660000, "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": 1775388720000, "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": 1775388780000, "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": 1775388840000, "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": 1775388900000, "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": 1775388960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 486.37, "quote_volume": 85.60112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "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": 1775389080000, "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": 1775389140000, "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": 1775389200000, "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": 1775389260000, "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": 1775389320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 16.45, "quote_volume": 2.8952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "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": 1775389440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 431.22, "quote_volume": 76.29834, "trades": 2, "taker_buy_quote": 71.44074}, {"ts": 1775389500000, "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": 1775389560000, "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": 1775389620000, "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": 1775389680000, "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": 1775389740000, "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": 1775389800000, "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": 1775389860000, "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": 1775389920000, "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": 1775389980000, "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": 1775390040000, "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": 1775390100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 130.34, "quote_volume": 22.93984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "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": 1775390220000, "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": 1775390280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 932.48, "quote_volume": 164.39896, "trades": 2, "taker_buy_quote": 49.99896}, {"ts": 1775390340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21947.0, "quote_volume": 3884.619, "trades": 9, "taker_buy_quote": 3884.619}, {"ts": 1775390400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 45.73, "quote_volume": 8.09421, "trades": 2, "taker_buy_quote": 8.09421}, {"ts": 1775390460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 856.58, "quote_volume": 151.61466, "trades": 3, "taker_buy_quote": 151.61466}, {"ts": 1775390520000, "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": 1775390580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1165.62, "quote_volume": 206.31474, "trades": 1, "taker_buy_quote": 206.31474}, {"ts": 1775390640000, "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": 1775390700000, "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": 1775390760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 140.73, "quote_volume": 24.76848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390820000, "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": 1775390880000, "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": 1775390940000, "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": 1775391000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 162.01, "quote_volume": 28.51376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 207.73, "quote_volume": 36.56048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "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": 1775391180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 267.18, "quote_volume": 47.29086, "trades": 1, "taker_buy_quote": 47.29086}, {"ts": 1775391240000, "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": 1775391300000, "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": 1775391360000, "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": 1775391420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 59.22, "quote_volume": 10.48194, "trades": 1, "taker_buy_quote": 10.48194}, {"ts": 1775391480000, "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": 1775391540000, "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": 1775391600000, "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": 1775391660000, "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": 1775391720000, "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": 1775391780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 225.6, "quote_volume": 39.7056, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.13, "quote_volume": 17.62288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "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": 1775391960000, "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": 1775392020000, "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": 1775392080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 59.72, "quote_volume": 10.51072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 182.06, "quote_volume": 32.04256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40.37, "quote_volume": 7.10512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392260000, "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": 1775392320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28369.32, "quote_volume": 4993.00032, "trades": 46, "taker_buy_quote": 1785.9336}, {"ts": 1775392380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 745.78, "quote_volume": 131.25728, "trades": 1, "taker_buy_quote": 131.25728}, {"ts": 1775392440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 677.53, "quote_volume": 119.24528, "trades": 2, "taker_buy_quote": 119.24528}, {"ts": 1775392500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 16491.13, "quote_volume": 2885.94775, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775392560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20.0, "quote_volume": 3.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392620000, "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": 1775392680000, "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": 1775392740000, "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": 1775392800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8776.8, "quote_volume": 1535.94, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775392860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2300.0, "quote_volume": 402.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392920000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 70195.61, "quote_volume": 12284.16825, "trades": 52, "taker_buy_quote": 327.222}, {"ts": 1775392980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 12.0, "quote_volume": 2.088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393040000, "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": 1775393100000, "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": 1775393160000, "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": 1775393220000, "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": 1775393280000, "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": 1775393340000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 9153.99, "quote_volume": 1596.79426, "trades": 12, "taker_buy_quote": 700.0}, {"ts": 1775393400000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 127098.29, "quote_volume": 22241.64266, "trades": 49, "taker_buy_quote": 20587.875}, {"ts": 1775393460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17045.45, "quote_volume": 2999.9992, "trades": 2, "taker_buy_quote": 2999.9992}, {"ts": 1775393520000, "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": 1775393580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 792.06, "quote_volume": 138.6105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393640000, "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": 1775393700000, "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": 1775393760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.0, "quote_volume": 17.6, "trades": 1, "taker_buy_quote": 17.6}, {"ts": 1775393820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 794.08, "quote_volume": 138.964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393880000, "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": 1775393940000, "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": 1775394000000, "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": 1775394060000, "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": 1775394120000, "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": 1775394180000, "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": 1775394240000, "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": 1775394300000, "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": 1775394360000, "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": 1775394420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17.42, "quote_volume": 3.0485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 48156.9, "quote_volume": 8427.5487, "trades": 23, "taker_buy_quote": 17.424}, {"ts": 1775394540000, "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": 1775394600000, "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": 1775394660000, "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": 1775394720000, "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": 1775394780000, "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": 1775394840000, "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": 1775394900000, "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": 1775394960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 303.97, "quote_volume": 53.19475, "trades": 2, "taker_buy_quote": 53.19475}, {"ts": 1775395020000, "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": 1775395080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.62, "quote_volume": 1.3335, "trades": 1, "taker_buy_quote": 1.3335}, {"ts": 1775395140000, "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": 1775395200000, "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": 1775395260000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 4001.63, "quote_volume": 697.93723, "trades": 3, "taker_buy_quote": 289.38175}, {"ts": 1775395320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 70838.13, "quote_volume": 12396.67275, "trades": 75, "taker_buy_quote": 12396.67275}, {"ts": 1775395380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 121516.95, "quote_volume": 21265.46625, "trades": 209, "taker_buy_quote": 16498.26325}, {"ts": 1775395440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 65593.03, "quote_volume": 11478.78025, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "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": 1775395560000, "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": 1775395620000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 95.7, "quote_volume": 16.6947, "trades": 2, "taker_buy_quote": 7.5075}, {"ts": 1775395680000, "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": 1775395740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2828.51, "quote_volume": 492.16074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775395800000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3846.2, "quote_volume": 672.09594, "trades": 2, "taker_buy_quote": 499.9995}, {"ts": 1775395860000, "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": 1775395920000, "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": 1775395980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 49488.53, "quote_volume": 8612.44325, "trades": 9, "taker_buy_quote": 251.83025}, {"ts": 1775396040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 180.0, "quote_volume": 31.32, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775396100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 206221.49, "quote_volume": 36088.76075, "trades": 275, "taker_buy_quote": 27511.78675}, {"ts": 1775396160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 148.61, "quote_volume": 25.85814, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775396220000, "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": 1775396280000, "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": 1775396340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 77289.96, "quote_volume": 13525.743, "trades": 49, "taker_buy_quote": 13525.743}, {"ts": 1775396400000, "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": 1775396460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 31.23, "quote_volume": 5.49648, "trades": 1, "taker_buy_quote": 5.49648}, {"ts": 1775396520000, "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": 1775396580000, "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": 1775396640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 84.65, "quote_volume": 14.81375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "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": 1775396760000, "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": 1775396820000, "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": 1775396880000, "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": 1775396940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1422.0, "quote_volume": 248.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2248.18, "quote_volume": 395.67968, "trades": 9, "taker_buy_quote": 395.67968}, {"ts": 1775397060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2042.12, "quote_volume": 359.41312, "trades": 2, "taker_buy_quote": 359.41312}, {"ts": 1775397120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 50.0, "quote_volume": 8.75, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 227.27, "quote_volume": 39.99952, "trades": 1, "taker_buy_quote": 39.99952}, {"ts": 1775397240000, "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": 1775397300000, "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": 1775397360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1000.0, "quote_volume": 175.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "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": 1775397480000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 135.75, "quote_volume": 23.82416, "trades": 4, "taker_buy_quote": 11.95216}, {"ts": 1775397540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 510.09, "quote_volume": 89.77584, "trades": 2, "taker_buy_quote": 89.77584}, {"ts": 1775397600000, "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": 1775397660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 31087.25, "quote_volume": 5471.356, "trades": 46, "taker_buy_quote": 5451.77952}, {"ts": 1775397720000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1356.16, "quote_volume": 239.44032, "trades": 3, "taker_buy_quote": 133.84032}, {"ts": 1775397780000, "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": 1775397840000, "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": 1775397900000, "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": 1775397960000, "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": 1775398020000, "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": 1775398080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 129.87, "quote_volume": 22.85712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "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": 1775398200000, "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": 1775398260000, "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": 1775398320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 203.38, "quote_volume": 35.99826, "trades": 1, "taker_buy_quote": 35.99826}, {"ts": 1775398380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 107657.37, "quote_volume": 18947.69712, "trades": 27, "taker_buy_quote": 298.10176}, {"ts": 1775398440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1339.14, "quote_volume": 235.68864, "trades": 3, "taker_buy_quote": 235.68864}, {"ts": 1775398500000, "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": 1775398560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 155.35, "quote_volume": 27.23813, "trades": 2, "taker_buy_quote": 9.13088}, {"ts": 1775398620000, "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": 1775398680000, "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": 1775398740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20.05, "quote_volume": 3.50875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "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": 1775398860000, "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": 1775398920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 171.35, "quote_volume": 30.1576, "trades": 1, "taker_buy_quote": 30.1576}, {"ts": 1775398980000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 423.97, "quote_volume": 74.4082, "trades": 2, "taker_buy_quote": 37.5672}, {"ts": 1775399040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 39.42, "quote_volume": 6.8985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 84081.26, "quote_volume": 14798.30176, "trades": 42, "taker_buy_quote": 14798.30176}, {"ts": 1775399160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 57.38, "quote_volume": 10.09888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 917.79, "quote_volume": 162.44883, "trades": 1, "taker_buy_quote": 162.44883}, {"ts": 1775399280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 196.42, "quote_volume": 34.56992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 46.43, "quote_volume": 8.18712, "trades": 2, "taker_buy_quote": 2.73288}, {"ts": 1775399400000, "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": 1775399460000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1816.45, "quote_volume": 321.3412, "trades": 7, "taker_buy_quote": 291.342}, {"ts": 1775399520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 387.2, "quote_volume": 68.1472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399580000, "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": 1775399640000, "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": 1775399700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1120.57, "quote_volume": 197.22032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 307.37, "quote_volume": 54.40449, "trades": 1, "taker_buy_quote": 54.40449}, {"ts": 1775399820000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1150.56, "quote_volume": 203.61168, "trades": 4, "taker_buy_quote": 197.02224}, {"ts": 1775399880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 169.49, "quote_volume": 29.99973, "trades": 1, "taker_buy_quote": 29.99973}, {"ts": 1775399940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12.52, "quote_volume": 2.21604, "trades": 1, "taker_buy_quote": 2.21604}, {"ts": 1775400000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15.75, "quote_volume": 2.78775, "trades": 1, "taker_buy_quote": 2.78775}, {"ts": 1775400060000, "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": 1775400120000, "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": 1775400180000, "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": 1775400240000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 532.88, "quote_volume": 94.21765, "trades": 3, "taker_buy_quote": 76.24629}, {"ts": 1775400300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24.75, "quote_volume": 4.356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 177.88, "quote_volume": 31.30688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "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": 1775400480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24.82, "quote_volume": 4.36832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "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": 1775400600000, "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": 1775400660000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 843.29, "quote_volume": 149.24347, "trades": 23, "taker_buy_quote": 145.92411}, {"ts": 1775400720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.88, "quote_volume": 1.92576, "trades": 1, "taker_buy_quote": 1.92576}, {"ts": 1775400780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 57.38, "quote_volume": 10.09888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "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": 1775400900000, "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": 1775400960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 74.82, "quote_volume": 13.16832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 293.81, "quote_volume": 51.71056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.4, "quote_volume": 4.9984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "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": 1775401200000, "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": 1775401260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70.0, "quote_volume": 12.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 87.54, "quote_volume": 15.49458, "trades": 1, "taker_buy_quote": 15.49458}, {"ts": 1775401380000, "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": 1775401440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 91397.03, "quote_volume": 16085.87728, "trades": 24, "taker_buy_quote": 1099.53712}, {"ts": 1775401500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 380.88, "quote_volume": 67.03488, "trades": 2, "taker_buy_quote": 67.03488}, {"ts": 1775401560000, "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": 1775401620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10.72, "quote_volume": 1.876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401680000, "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": 1775401740000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 389.83, "quote_volume": 68.32519, "trades": 2, "taker_buy_quote": 18.46944}, {"ts": 1775401800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 277.99, "quote_volume": 48.64825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401860000, "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": 1775401920000, "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": 1775401980000, "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": 1775402040000, "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": 1775402100000, "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": 1775402160000, "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": 1775402220000, "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": 1775402280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.4, "quote_volume": 1.4784, "trades": 1, "taker_buy_quote": 1.4784}, {"ts": 1775402340000, "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": 1775402400000, "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": 1775402460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 325.71, "quote_volume": 57.32496, "trades": 1, "taker_buy_quote": 57.32496}, {"ts": 1775402520000, "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": 1775402580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 75.58, "quote_volume": 13.2265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "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": 1775402700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 88328.77, "quote_volume": 15545.86352, "trades": 60, "taker_buy_quote": 6031.55168}, {"ts": 1775402760000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 262674.31, "quote_volume": 46361.70853, "trades": 112, "taker_buy_quote": 26437.63326}, {"ts": 1775402820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 626.31, "quote_volume": 110.85687, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775402880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 137445.33, "quote_volume": 24465.26874, "trades": 110, "taker_buy_quote": 11684.2315}, {"ts": 1775402940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 159327.76, "quote_volume": 28201.01352, "trades": 110, "taker_buy_quote": 15230.319}, {"ts": 1775403000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 88837.17, "quote_volume": 15812.90822, "trades": 30, "taker_buy_quote": 15793.78514}, {"ts": 1775403060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 125437.95, "quote_volume": 22327.9551, "trades": 69, "taker_buy_quote": 7694.41846}, {"ts": 1775403120000, "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": 1775403180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16.67, "quote_volume": 2.95059, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403240000, "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": 1775403300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.28, "quote_volume": 10.01784, "trades": 1, "taker_buy_quote": 10.01784}, {"ts": 1775403360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 97.68, "quote_volume": 17.28936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "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": 1775403480000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 49533.6, "quote_volume": 8768.1596, "trades": 42, "taker_buy_quote": 3887.02883}, {"ts": 1775403540000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1357.23, "quote_volume": 240.25779, "trades": 4, "taker_buy_quote": 4.99824}, {"ts": 1775403600000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 40051.78, "quote_volume": 7089.3055, "trades": 18, "taker_buy_quote": 2288.33272}, {"ts": 1775403660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 84.74, "quote_volume": 14.99898, "trades": 1, "taker_buy_quote": 14.99898}, {"ts": 1775403720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38493.1, "quote_volume": 6813.2787, "trades": 19, "taker_buy_quote": 6813.2787}, {"ts": 1775403780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65763.33, "quote_volume": 11640.10941, "trades": 31, "taker_buy_quote": 7869.75453}, {"ts": 1775403840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51514.77, "quote_volume": 9118.11429, "trades": 27, "taker_buy_quote": 943.6224}, {"ts": 1775403900000, "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": 1775403960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27892.31, "quote_volume": 4936.93887, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65841.63, "quote_volume": 11653.96851, "trades": 73, "taker_buy_quote": 10665.55803}, {"ts": 1775404080000, "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": 1775404140000, "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": 1775404200000, "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": 1775404260000, "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": 1775404320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 71146.52, "quote_volume": 12592.93404, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "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": 1775404440000, "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": 1775404500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 213.8, "quote_volume": 37.6288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "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": 1775404620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 140.4, "quote_volume": 24.7104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "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": 1775404740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.46, "quote_volume": 2.54496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26.11, "quote_volume": 4.59536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404860000, "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": 1775404920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 87.45, "quote_volume": 15.3912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 156.07, "quote_volume": 27.46832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405040000, "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": 1775405100000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1871.39, "quote_volume": 331.17987, "trades": 2, "taker_buy_quote": 321.29571}, {"ts": 1775405160000, "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": 1775405220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.48, "quote_volume": 49.99896, "trades": 1, "taker_buy_quote": 49.99896}, {"ts": 1775405280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 43.84, "quote_volume": 7.71584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "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": 1775405400000, "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": 1775405460000, "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": 1775405520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 508.04, "quote_volume": 89.41504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405580000, "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": 1775405640000, "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": 1775405700000, "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": 1775405760000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 159.92, "quote_volume": 28.26298, "trades": 3, "taker_buy_quote": 20.71962}, {"ts": 1775405820000, "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": 1775405880000, "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": 1775405940000, "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": 1775406000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 757.38, "quote_volume": 133.29888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4353.06, "quote_volume": 766.13856, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3663.21, "quote_volume": 644.72496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3803.04, "quote_volume": 669.44803, "trades": 7, "taker_buy_quote": 19.99923}, {"ts": 1775406240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5465.12, "quote_volume": 961.86112, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 36655.77, "quote_volume": 6449.61313, "trades": 43, "taker_buy_quote": 2140.79888}, {"ts": 1775406360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4970.27, "quote_volume": 869.79725, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3615.79, "quote_volume": 632.76325, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4654.6, "quote_volume": 814.555, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3362.17, "quote_volume": 588.44954, "trades": 7, "taker_buy_quote": 12.28304}, {"ts": 1775406600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 829.43, "quote_volume": 145.15025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1163.64, "quote_volume": 203.637, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 574.0, "quote_volume": 100.45887, "trades": 3, "taker_buy_quote": 1.56112}, {"ts": 1775406780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 869.57, "quote_volume": 152.17475, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 485.26, "quote_volume": 84.9205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 74.63, "quote_volume": 13.06025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406960000, "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": 1775407020000, "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": 1775407080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.48, "quote_volume": 23.709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 171.42, "quote_volume": 29.9985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "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": 1775407260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3452.24, "quote_volume": 604.142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3837.09, "quote_volume": 671.49075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "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": 1775407440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4500.07, "quote_volume": 791.32267, "trades": 2, "taker_buy_quote": 670.63392}, {"ts": 1775407500000, "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": 1775407560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 433.09, "quote_volume": 76.22384, "trades": 1, "taker_buy_quote": 76.22384}, {"ts": 1775407620000, "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": 1775407680000, "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": 1775407740000, "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": 1775407800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 15.32, "quote_volume": 2.69632, "trades": 1, "taker_buy_quote": 2.69632}, {"ts": 1775407860000, "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": 1775407920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_quote": 99.99968}, {"ts": 1775407980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 582.98, "quote_volume": 102.0215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "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": 1775408100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 138.79, "quote_volume": 24.28825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "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": 1775408220000, "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": 1775408280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1437.59, "quote_volume": 251.57825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "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": 1775408400000, "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": 1775408460000, "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": 1775408520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 607.15, "quote_volume": 106.8584, "trades": 1, "taker_buy_quote": 106.8584}, {"ts": 1775408580000, "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": 1775408640000, "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": 1775408700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34.32, "quote_volume": 6.04032, "trades": 1, "taker_buy_quote": 6.04032}, {"ts": 1775408760000, "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": 1775408820000, "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": 1775408880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 400.0, "quote_volume": 70.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "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": 1775409000000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 56301.18, "quote_volume": 9908.50768, "trades": 25, "taker_buy_quote": 9821.00768}, {"ts": 1775409060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 105446.98, "quote_volume": 18558.66848, "trades": 81, "taker_buy_quote": 13751.75824}, {"ts": 1775409120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 32.05, "quote_volume": 5.60875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "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": 1775409240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 192.36, "quote_volume": 33.85536, "trades": 2, "taker_buy_quote": 33.85536}, {"ts": 1775409300000, "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": 1775409360000, "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": 1775409420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 401.0, "quote_volume": 70.175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.95, "quote_volume": 1.2232, "trades": 1, "taker_buy_quote": 1.2232}, {"ts": 1775409540000, "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": 1775409600000, "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": 1775409660000, "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": 1775409720000, "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": 1775409780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 170536.74, "quote_volume": 29843.93636, "trades": 42, "taker_buy_quote": 1.20736}, {"ts": 1775409840000, "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": 1775409900000, "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": 1775409960000, "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": 1775410020000, "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": 1775410080000, "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": 1775410140000, "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": 1775410200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 574.71, "quote_volume": 100.57425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410260000, "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": 1775410320000, "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": 1775410380000, "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": 1775410440000, "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": 1775410500000, "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": 1775410560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39.77, "quote_volume": 6.99952, "trades": 1, "taker_buy_quote": 6.99952}, {"ts": 1775410620000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 257.43, "quote_volume": 45.09172, "trades": 3, "taker_buy_quote": 7.29872}, {"ts": 1775410680000, "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": 1775410740000, "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": 1775410800000, "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": 1775410860000, "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": 1775410920000, "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": 1775410980000, "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": 1775411040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 409.08, "quote_volume": 71.99808, "trades": 2, "taker_buy_quote": 71.99808}, {"ts": 1775411100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 59784.13, "quote_volume": 10522.00688, "trades": 38, "taker_buy_quote": 6787.24816}, {"ts": 1775411160000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 442.82, "quote_volume": 77.77274, "trades": 7, "taker_buy_quote": 49.14624}, {"ts": 1775411220000, "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": 1775411280000, "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": 1775411340000, "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": 1775411400000, "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": 1775411460000, "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": 1775411520000, "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": 1775411580000, "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": 1775411640000, "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": 1775411700000, "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": 1775411760000, "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": 1775411820000, "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": 1775411880000, "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": 1775411940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 221.46, "quote_volume": 38.7555, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "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": 1775412060000, "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": 1775412120000, "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": 1775412180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 574.96, "quote_volume": 100.618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "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": 1775412300000, "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": 1775412360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2174.87, "quote_volume": 382.77712, "trades": 2, "taker_buy_quote": 382.77712}, {"ts": 1775412420000, "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": 1775412480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 106.0, "quote_volume": 18.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 100.94, "quote_volume": 17.6645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412600000, "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": 1775412660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1704.54, "quote_volume": 299.99904, "trades": 1, "taker_buy_quote": 299.99904}, {"ts": 1775412720000, "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": 1775412780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 347.71, "quote_volume": 60.84925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "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": 1775412900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1052.03, "quote_volume": 184.10525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 990.44, "quote_volume": 173.327, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 68.57, "quote_volume": 11.99975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17.02, "quote_volume": 2.9785, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "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": 1775413200000, "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": 1775413260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 129.89, "quote_volume": 22.73075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "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": 1775413380000, "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": 1775413440000, "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": 1775413500000, "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": 1775413560000, "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": 1775413620000, "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": 1775413680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20.12, "quote_volume": 3.521, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "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": 1775413800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 154.66, "quote_volume": 27.0655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 369.31, "quote_volume": 64.99856, "trades": 1, "taker_buy_quote": 64.99856}, {"ts": 1775413920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17.53, "quote_volume": 3.06775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5752.92, "quote_volume": 1012.51392, "trades": 4, "taker_buy_quote": 1012.51392}, {"ts": 1775414040000, "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": 1775414100000, "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": 1775414160000, "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": 1775414220000, "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": 1775414280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 161.86, "quote_volume": 28.3255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "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": 1775414400000, "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": 1775414460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 441.29, "quote_volume": 77.22575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 727.6, "quote_volume": 128.0576, "trades": 2, "taker_buy_quote": 128.0576}, {"ts": 1775414580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 255.68, "quote_volume": 44.99968, "trades": 1, "taker_buy_quote": 44.99968}, {"ts": 1775414640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20.69, "quote_volume": 3.62075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "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": 1775414760000, "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": 1775414820000, "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": 1775414880000, "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": 1775414940000, "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": 1775415000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 472.41, "quote_volume": 82.67175, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "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": 1775415120000, "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": 1775415180000, "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": 1775415240000, "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": 1775415300000, "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": 1775415360000, "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": 1775415420000, "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": 1775415480000, "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": 1775415540000, "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": 1775415600000, "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": 1775415660000, "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": 1775415720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 87970.91, "quote_volume": 15395.90925, "trades": 77, "taker_buy_quote": 13320.63325}, {"ts": 1775415780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.16, "quote_volume": 10.003, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 9952.07, "quote_volume": 1741.89635, "trades": 38, "taker_buy_quote": 50.0016}, {"ts": 1775415900000, "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": 1775415960000, "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": 1775416020000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 340.92, "quote_volume": 59.71782, "trades": 2, "taker_buy_quote": 10.00032}, {"ts": 1775416080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 51.07, "quote_volume": 8.93725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "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": 1775416200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 567.61, "quote_volume": 99.89936, "trades": 1, "taker_buy_quote": 99.89936}, {"ts": 1775416260000, "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": 1775416320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 186.29, "quote_volume": 32.60075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "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": 1775416440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 176.84, "quote_volume": 30.947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "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": 1775416560000, "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": 1775416620000, "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": 1775416680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 59.0, "quote_volume": 10.384, "trades": 1, "taker_buy_quote": 10.384}, {"ts": 1775416740000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 28812.99, "quote_volume": 5071.05647, "trades": 54, "taker_buy_quote": 5065.84672}, {"ts": 1775416800000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 32669.9, "quote_volume": 5748.5926, "trades": 49, "taker_buy_quote": 1482.47792}, {"ts": 1775416860000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 671.55, "quote_volume": 118.53852, "trades": 3, "taker_buy_quote": 61.19244}, {"ts": 1775416920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.87, "quote_volume": 1.21599, "trades": 1, "taker_buy_quote": 1.21599}, {"ts": 1775416980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2468.9, "quote_volume": 434.5264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 621.46, "quote_volume": 109.99842, "trades": 2, "taker_buy_quote": 109.99842}, {"ts": 1775417100000, "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": 1775417160000, "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": 1775417220000, "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": 1775417280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2348.02, "quote_volume": 415.59954, "trades": 1, "taker_buy_quote": 415.59954}, {"ts": 1775417340000, "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": 1775417400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 333.0, "quote_volume": 58.941, "trades": 1, "taker_buy_quote": 58.941}, {"ts": 1775417460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 54730.74, "quote_volume": 9632.61024, "trades": 25, "taker_buy_quote": 284.67296}, {"ts": 1775417520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 270.81, "quote_volume": 47.66256, "trades": 2, "taker_buy_quote": 47.66256}, {"ts": 1775417580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 766.4, "quote_volume": 134.26204, "trades": 3, "taker_buy_quote": 24.99904}, {"ts": 1775417640000, "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": 1775417700000, "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": 1775417760000, "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": 1775417820000, "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": 1775417880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 22437.13, "quote_volume": 3926.49775, "trades": 28, "taker_buy_quote": 296.779}, {"ts": 1775417940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 95158.73, "quote_volume": 16652.77775, "trades": 84, "taker_buy_quote": 16652.77775}, {"ts": 1775418000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2780.2, "quote_volume": 486.535, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "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": 1775418120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 14087.2, "quote_volume": 2465.26, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775418180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 13794.1, "quote_volume": 2413.9675, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "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": 1775418300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1873.8, "quote_volume": 327.915, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "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": 1775418420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4712.75, "quote_volume": 824.73125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "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": 1775418540000, "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": 1775418600000, "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": 1775418660000, "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": 1775418720000, "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": 1775418780000, "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": 1775418840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 150.66, "quote_volume": 26.3655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 618.2, "quote_volume": 108.185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "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": 1775419020000, "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": 1775419080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1193.17, "quote_volume": 209.99792, "trades": 2, "taker_buy_quote": 209.99792}, {"ts": 1775419140000, "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": 1775419200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40.66, "quote_volume": 7.15616, "trades": 1, "taker_buy_quote": 7.15616}, {"ts": 1775419260000, "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": 1775419320000, "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": 1775419380000, "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": 1775419440000, "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": 1775419500000, "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": 1775419560000, "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": 1775419620000, "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": 1775419680000, "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": 1775419740000, "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": 1775419800000, "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": 1775419860000, "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": 1775419920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1704.54, "quote_volume": 299.99904, "trades": 1, "taker_buy_quote": 299.99904}, {"ts": 1775419980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1702.83, "quote_volume": 297.99525, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1661.64, "quote_volume": 292.44864, "trades": 1, "taker_buy_quote": 292.44864}, {"ts": 1775420100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1659.98, "quote_volume": 290.4965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 61.85, "quote_volume": 10.82375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "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": 1775420280000, "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": 1775420340000, "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": 1775420400000, "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": 1775420460000, "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": 1775420520000, "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": 1775420580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 39.55, "quote_volume": 6.92125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.06, "quote_volume": 8.2355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 713.16, "quote_volume": 124.803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "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": 1775420820000, "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": 1775420880000, "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": 1775420940000, "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": 1775421000000, "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": 1775421060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 20111.48, "quote_volume": 3539.529, "trades": 4, "taker_buy_quote": 3523.52}, {"ts": 1775421120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 600.0, "quote_volume": 105.6, "trades": 1, "taker_buy_quote": 105.6}, {"ts": 1775421180000, "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": 1775421240000, "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": 1775421300000, "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": 1775421360000, "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": 1775421420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 114189.74, "quote_volume": 20097.39424, "trades": 68, "taker_buy_quote": 16097.27856}, {"ts": 1775421480000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 6069.66, "quote_volume": 1067.87231, "trades": 2, "taker_buy_quote": 999.99856}, {"ts": 1775421540000, "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": 1775421600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6558.94, "quote_volume": 1154.37344, "trades": 19, "taker_buy_quote": 1154.37344}, {"ts": 1775421660000, "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": 1775421720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.66, "quote_volume": 1.70016, "trades": 1, "taker_buy_quote": 1.70016}, {"ts": 1775421780000, "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": 1775421840000, "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": 1775421900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34.15, "quote_volume": 6.0104, "trades": 1, "taker_buy_quote": 6.0104}, {"ts": 1775421960000, "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": 1775422020000, "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": 1775422080000, "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": 1775422140000, "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": 1775422200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 219.19, "quote_volume": 38.35825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "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": 1775422320000, "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": 1775422380000, "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": 1775422440000, "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": 1775422500000, "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": 1775422560000, "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": 1775422620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 135.91, "quote_volume": 23.92016, "trades": 2, "taker_buy_quote": 23.92016}, {"ts": 1775422680000, "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": 1775422740000, "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": 1775422800000, "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": 1775422860000, "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": 1775422920000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 110620.05, "quote_volume": 19363.24767, "trades": 64, "taker_buy_quote": 8616.00592}, {"ts": 1775422980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 106.68, "quote_volume": 18.77568, "trades": 2, "taker_buy_quote": 18.77568}, {"ts": 1775423040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 106.68, "quote_volume": 18.77568, "trades": 2, "taker_buy_quote": 18.77568}, {"ts": 1775423100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 53.34, "quote_volume": 9.38784, "trades": 4, "taker_buy_quote": 9.38784}, {"ts": 1775423160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 62.09, "quote_volume": 10.92784, "trades": 2, "taker_buy_quote": 10.92784}, {"ts": 1775423220000, "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": 1775423280000, "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": 1775423340000, "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": 1775423400000, "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": 1775423460000, "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": 1775423520000, "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": 1775423580000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1189.29, "quote_volume": 208.13897, "trades": 3, "taker_buy_quote": 2.32672}, {"ts": 1775423640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.96, "quote_volume": 2.10496, "trades": 1, "taker_buy_quote": 2.10496}, {"ts": 1775423700000, "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": 1775423760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.76, "quote_volume": 1.71776, "trades": 1, "taker_buy_quote": 1.71776}, {"ts": 1775423820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.82, "quote_volume": 1.55232, "trades": 1, "taker_buy_quote": 1.55232}, {"ts": 1775423880000, "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": 1775423940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.49, "quote_volume": 1.31824, "trades": 1, "taker_buy_quote": 1.31824}, {"ts": 1775424000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.78, "quote_volume": 1.19328, "trades": 1, "taker_buy_quote": 1.19328}, {"ts": 1775424060000, "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": 1775424120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 62.16, "quote_volume": 10.94016, "trades": 2, "taker_buy_quote": 10.94016}, {"ts": 1775424180000, "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": 1775424240000, "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": 1775424300000, "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": 1775424360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2914.08, "quote_volume": 509.964, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34502.76, "quote_volume": 6037.983, "trades": 32, "taker_buy_quote": 722.085}, {"ts": 1775424480000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 4887.7, "quote_volume": 855.2362, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775424540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 189.55, "quote_volume": 33.17125, "trades": 4, "taker_buy_quote": 33.17125}, {"ts": 1775424600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 207.81, "quote_volume": 36.36675, "trades": 2, "taker_buy_quote": 36.36675}, {"ts": 1775424660000, "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": 1775424720000, "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": 1775424780000, "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": 1775424840000, "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": 1775424900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4542.91, "quote_volume": 790.46634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "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": 1775425020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 77.35, "quote_volume": 13.53625, "trades": 1, "taker_buy_quote": 13.53625}, {"ts": 1775425080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 19.81, "quote_volume": 3.46675, "trades": 1, "taker_buy_quote": 3.46675}, {"ts": 1775425140000, "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": 1775425200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 44439.54, "quote_volume": 7776.9195, "trades": 10, "taker_buy_quote": 7776.9195}, {"ts": 1775425260000, "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": 1775425320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 113.31, "quote_volume": 19.71594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 428.35, "quote_volume": 74.96125, "trades": 2, "taker_buy_quote": 74.96125}, {"ts": 1775425440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3617.61, "quote_volume": 633.08175, "trades": 2, "taker_buy_quote": 633.08175}, {"ts": 1775425500000, "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": 1775425560000, "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": 1775425620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 236621.17, "quote_volume": 41408.70475, "trades": 106, "taker_buy_quote": 41408.70475}, {"ts": 1775425680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 10290.72, "quote_volume": 1801.9812, "trades": 38, "taker_buy_quote": 1801.9812}, {"ts": 1775425740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3988.48, "quote_volume": 701.97248, "trades": 3, "taker_buy_quote": 701.97248}, {"ts": 1775425800000, "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": 1775425860000, "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": 1775425920000, "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": 1775425980000, "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": 1775426040000, "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": 1775426100000, "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": 1775426160000, "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": 1775426220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 113.63, "quote_volume": 19.88525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1136.36, "quote_volume": 199.99936, "trades": 13, "taker_buy_quote": 199.99936}, {"ts": 1775426340000, "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": 1775426400000, "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": 1775426460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 12970.62, "quote_volume": 2282.25855, "trades": 4, "taker_buy_quote": 2182.4088}, {"ts": 1775426520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 518.21, "quote_volume": 91.20496, "trades": 1, "taker_buy_quote": 91.20496}, {"ts": 1775426580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 571.55, "quote_volume": 100.5928, "trades": 8, "taker_buy_quote": 100.5928}, {"ts": 1775426640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8873.36, "quote_volume": 1561.71136, "trades": 31, "taker_buy_quote": 1561.71136}, {"ts": 1775426700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2465.12, "quote_volume": 431.396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.91, "quote_volume": 1.39216, "trades": 1, "taker_buy_quote": 1.39216}, {"ts": 1775426820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11867.33, "quote_volume": 2088.65008, "trades": 45, "taker_buy_quote": 1843.35888}, {"ts": 1775426880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1376.6, "quote_volume": 242.2816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "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": 1775427000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 41139.02, "quote_volume": 7240.46752, "trades": 25, "taker_buy_quote": 1.27072}, {"ts": 1775427060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1014.8, "quote_volume": 178.57898, "trades": 2, "taker_buy_quote": 174.06048}, {"ts": 1775427120000, "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": 1775427180000, "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": 1775427240000, "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": 1775427300000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 104738.38, "quote_volume": 18429.82678, "trades": 231, "taker_buy_quote": 11142.39456}, {"ts": 1775427360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.24, "quote_volume": 1.27424, "trades": 1, "taker_buy_quote": 1.27424}, {"ts": 1775427420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 103.46, "quote_volume": 18.20896, "trades": 1, "taker_buy_quote": 18.20896}, {"ts": 1775427480000, "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": 1775427540000, "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": 1775427600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 441.43, "quote_volume": 77.25025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427660000, "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": 1775427720000, "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": 1775427780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 77.32, "quote_volume": 13.531, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 342.54, "quote_volume": 60.25276, "trades": 3, "taker_buy_quote": 54.25376}, {"ts": 1775427900000, "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": 1775427960000, "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": 1775428020000, "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": 1775428080000, "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": 1775428140000, "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": 1775428200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 533.31, "quote_volume": 93.32925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39866.7, "quote_volume": 7016.5392, "trades": 52, "taker_buy_quote": 7016.5392}, {"ts": 1775428320000, "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": 1775428380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 417.77, "quote_volume": 73.52752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 279.58, "quote_volume": 49.20608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "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": 1775428560000, "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": 1775428620000, "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": 1775428680000, "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": 1775428740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 40086.27, "quote_volume": 7095.26979, "trades": 122, "taker_buy_quote": 7095.26979}, {"ts": 1775428800000, "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": 1775428860000, "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": 1775428920000, "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": 1775428980000, "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": 1775429040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 99260.87, "quote_volume": 17668.43486, "trades": 69, "taker_buy_quote": 9301.7015}, {"ts": 1775429100000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 57260.78, "quote_volume": 10248.52774, "trades": 106, "taker_buy_quote": 1056.23604}, {"ts": 1775429160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 87936.08, "quote_volume": 15742.92581, "trades": 78, "taker_buy_quote": 12919.78077}, {"ts": 1775429220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 75332.54, "quote_volume": 13484.52466, "trades": 104, "taker_buy_quote": 2954.96243}, {"ts": 1775429280000, "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": 1775429340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 604.78, "quote_volume": 107.65084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.17, "quote_volume": 1.63226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.22, "quote_volume": 1.65038, "trades": 1, "taker_buy_quote": 1.65038}, {"ts": 1775429520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2298.98, "quote_volume": 409.21844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "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": 1775429640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 18.59, "quote_volume": 3.30902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 278.54, "quote_volume": 49.58012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 220.77, "quote_volume": 39.29706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429820000, "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": 1775429880000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 151924.21, "quote_volume": 27188.94589, "trades": 98, "taker_buy_quote": 11959.03833}, {"ts": 1775429940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 33.51, "quote_volume": 6.0318, "trades": 1, "taker_buy_quote": 6.0318}, {"ts": 1775430000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4505.17, "quote_volume": 806.42543, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775430060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10033.75, "quote_volume": 1796.04125, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775430120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 70514.98, "quote_volume": 12622.18142, "trades": 36, "taker_buy_quote": 6475.74386}, {"ts": 1775430180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7578.13, "quote_volume": 1356.48527, "trades": 40, "taker_buy_quote": 411.13794}, {"ts": 1775430240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 75302.63, "quote_volume": 13479.17077, "trades": 40, "taker_buy_quote": 8079.29925}, {"ts": 1775430300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.0, "quote_volume": 49.941, "trades": 1, "taker_buy_quote": 49.941}, {"ts": 1775430360000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 55718.31, "quote_volume": 9973.91289, "trades": 96, "taker_buy_quote": 3838.76486}, {"ts": 1775430420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 24054.22, "quote_volume": 4305.70538, "trades": 90, "taker_buy_quote": 4305.70538}, {"ts": 1775430480000, "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": 1775430540000, "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": 1775430600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55805.91, "quote_volume": 9989.25789, "trades": 47, "taker_buy_quote": 790.7325}, {"ts": 1775430660000, "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": 1775430720000, "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": 1775430780000, "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": 1775430840000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 63399.02, "quote_volume": 11442.9452, "trades": 112, "taker_buy_quote": 11032.21896}, {"ts": 1775430900000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 36666.0, "quote_volume": 6638.4221, "trades": 98, "taker_buy_quote": 4469.75113}, {"ts": 1775430960000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 60.83, "quote_volume": 11.03755, "trades": 2, "taker_buy_quote": 4.97224}, {"ts": 1775431020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2016.0, "quote_volume": 366.912, "trades": 1, "taker_buy_quote": 366.912}, {"ts": 1775431080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 76.84, "quote_volume": 13.98488, "trades": 1, "taker_buy_quote": 13.98488}, {"ts": 1775431140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 61.1, "quote_volume": 11.0591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431200000, "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": 1775431260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 77.34, "quote_volume": 14.07588, "trades": 1, "taker_buy_quote": 14.07588}, {"ts": 1775431320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 195543.72, "quote_volume": 35393.41332, "trades": 100, "taker_buy_quote": 309.00501}, {"ts": 1775431380000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 68011.32, "quote_volume": 12309.0207, "trades": 41, "taker_buy_quote": 10785.12392}, {"ts": 1775431440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 76.84, "quote_volume": 13.8312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 230.13, "quote_volume": 41.65353, "trades": 1, "taker_buy_quote": 41.65353}, {"ts": 1775431560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2057.38, "quote_volume": 370.3284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 42.0, "quote_volume": 7.56, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431680000, "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": 1775431740000, "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": 1775431800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84878.04, "quote_volume": 15362.92524, "trades": 38, "taker_buy_quote": 15362.92524}, {"ts": 1775431860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 33.14, "quote_volume": 6.03148, "trades": 1, "taker_buy_quote": 6.03148}, {"ts": 1775431920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 731.03, "quote_volume": 133.04746, "trades": 1, "taker_buy_quote": 133.04746}, {"ts": 1775432040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 529.68, "quote_volume": 95.87208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "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": 1775432160000, "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": 1775432220000, "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": 1775432280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 100.0, "quote_volume": 18.2, "trades": 1, "taker_buy_quote": 18.2}, {"ts": 1775432340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 76177.92, "quote_volume": 13788.20352, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "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": 1775432460000, "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": 1775432520000, "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": 1775432580000, "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": 1775432640000, "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": 1775432700000, "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": 1775432760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 29679.45, "quote_volume": 5371.98045, "trades": 20, "taker_buy_quote": 5371.98045}, {"ts": 1775432820000, "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": 1775432880000, "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": 1775432940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.94, "quote_volume": 9.99908, "trades": 1, "taker_buy_quote": 9.99908}, {"ts": 1775433000000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 11.49, "quote_volume": 2.08518, "trades": 2, "taker_buy_quote": 0.99918}, {"ts": 1775433060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11049.72, "quote_volume": 1999.99932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433120000, "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": 1775433180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 234.66, "quote_volume": 42.47346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "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": 1775433300000, "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": 1775433360000, "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": 1775433420000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 94305.28, "quote_volume": 17176.11226, "trades": 80, "taker_buy_quote": 15013.46996}, {"ts": 1775433480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10989.01, "quote_volume": 1999.99982, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775433600000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 377868.34, "quote_volume": 69156.56379, "trades": 284, "taker_buy_quote": 42441.47635}, {"ts": 1775433660000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 434027.18, "quote_volume": 79765.33208, "trades": 174, "taker_buy_quote": 42741.54836}, {"ts": 1775433720000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 32404.99, "quote_volume": 5960.10977, "trades": 92, "taker_buy_quote": 4546.71176}, {"ts": 1775433780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5597.69, "quote_volume": 1029.97496, "trades": 4, "taker_buy_quote": 1029.97496}, {"ts": 1775433840000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2363.09, "quote_volume": 433.01616, "trades": 11, "taker_buy_quote": 105.00696}, {"ts": 1775433900000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 39836.02, "quote_volume": 7329.75368, "trades": 25, "taker_buy_quote": 7214.83688}, {"ts": 1775433960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1503.22, "quote_volume": 276.59248, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434020000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 123575.42, "quote_volume": 22737.76101, "trades": 125, "taker_buy_quote": 11615.44528}, {"ts": 1775434080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9137.9, "quote_volume": 1690.5115, "trades": 25, "taker_buy_quote": 1690.5115}, {"ts": 1775434140000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 12087.72, "quote_volume": 2216.51438, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775434200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 257.1, "quote_volume": 47.0493, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434320000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 156645.52, "quote_volume": 28822.7663, "trades": 96, "taker_buy_quote": 10794.5532}, {"ts": 1775434380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 283.93, "quote_volume": 52.24312, "trades": 1, "taker_buy_quote": 52.24312}, {"ts": 1775434440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 32898.69, "quote_volume": 6053.35896, "trades": 34, "taker_buy_quote": 5195.55464}, {"ts": 1775434500000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 239297.32, "quote_volume": 44025.40688, "trades": 161, "taker_buy_quote": 25577.17024}, {"ts": 1775434560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 20649.6, "quote_volume": 3799.5264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 184.8, "quote_volume": 34.0032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434680000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 32154.1, "quote_volume": 5913.6986, "trades": 18, "taker_buy_quote": 251.85552}, {"ts": 1775434740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1000.0, "quote_volume": 184.0, "trades": 1, "taker_buy_quote": 184.0}, {"ts": 1775434800000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 111541.19, "quote_volume": 20520.90866, "trades": 43, "taker_buy_quote": 18355.7756}, {"ts": 1775434860000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 43321.97, "quote_volume": 7970.95952, "trades": 6, "taker_buy_quote": 7919.17784}, {"ts": 1775434920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 102120.63, "quote_volume": 18787.52562, "trades": 49, "taker_buy_quote": 14187.01272}, {"ts": 1775435040000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 268.08, "quote_volume": 49.58935, "trades": 2, "taker_buy_quote": 48.58655}, {"ts": 1775435100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5901.34, "quote_volume": 1085.84656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2206.71, "quote_volume": 407.38599, "trades": 2, "taker_buy_quote": 249.99975}, {"ts": 1775435220000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 241046.51, "quote_volume": 44580.95736, "trades": 148, "taker_buy_quote": 28593.37328}, {"ts": 1775435280000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 16355.4, "quote_volume": 3023.35512, "trades": 56, "taker_buy_quote": 1472.53747}, {"ts": 1775435340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 45672.7, "quote_volume": 8449.4495, "trades": 41, "taker_buy_quote": 4058.2229}, {"ts": 1775435400000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 171930.8, "quote_volume": 31807.22276, "trades": 65, "taker_buy_quote": 18213.39316}, {"ts": 1775435460000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 67576.46, "quote_volume": 12569.17479, "trades": 77, "taker_buy_quote": 12211.82256}, {"ts": 1775435520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 37415.56, "quote_volume": 6959.29416, "trades": 27, "taker_buy_quote": 898.0824}, {"ts": 1775435580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 4243.54, "quote_volume": 788.21674, "trades": 3, "taker_buy_quote": 588.10224}, {"ts": 1775435880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1287.22, "quote_volume": 238.1357, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3722.3, "quote_volume": 692.3478, "trades": 1, "taker_buy_quote": 692.3478}, {"ts": 1775436000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13963.16, "quote_volume": 2597.14776, "trades": 9, "taker_buy_quote": 2597.14776}, {"ts": 1775436060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 115145.98, "quote_volume": 21417.15228, "trades": 150, "taker_buy_quote": 9056.68596}, {"ts": 1775436120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 56153.33, "quote_volume": 10444.51938, "trades": 76, "taker_buy_quote": 7523.20896}, {"ts": 1775436180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 160157.27, "quote_volume": 29789.25222, "trades": 133, "taker_buy_quote": 16669.60644}, {"ts": 1775436240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 78318.83, "quote_volume": 14567.30238, "trades": 52, "taker_buy_quote": 8747.13174}, {"ts": 1775436300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 18319.14, "quote_volume": 3407.36004, "trades": 65, "taker_buy_quote": 450.58686}, {"ts": 1775436360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 45545.88, "quote_volume": 8471.53368, "trades": 20, "taker_buy_quote": 7.63344}, {"ts": 1775436420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1173.95, "quote_volume": 217.18075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 136260.2, "quote_volume": 25208.137, "trades": 97, "taker_buy_quote": 0.0}, {"ts": 1775436600000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2676.65, "quote_volume": 492.57971, "trades": 2, "taker_buy_quote": 14.08035}, {"ts": 1775436660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1613.59, "quote_volume": 296.90056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436840000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 62887.31, "quote_volume": 11634.13659, "trades": 35, "taker_buy_quote": 7179.06745}, {"ts": 1775436900000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1336.08, "quote_volume": 246.47257, "trades": 3, "taker_buy_quote": 117.26225}, {"ts": 1775436960000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 17731.15, "quote_volume": 3280.19833, "trades": 44, "taker_buy_quote": 3180.24805}, {"ts": 1775437020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 22277.1, "quote_volume": 4121.2635, "trades": 15, "taker_buy_quote": 12.81125}, {"ts": 1775437080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 14153.46, "quote_volume": 2604.23664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 148.23, "quote_volume": 27.27432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775437260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 44227.66, "quote_volume": 8182.1171, "trades": 72, "taker_buy_quote": 8084.0486}, {"ts": 1775437320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 19887.98, "quote_volume": 3679.2763, "trades": 48, "taker_buy_quote": 2230.10285}, {"ts": 1775437380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 35103.68, "quote_volume": 6494.1808, "trades": 43, "taker_buy_quote": 786.4609}, {"ts": 1775437440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 264771.11, "quote_volume": 48982.68223, "trades": 84, "taker_buy_quote": 32501.37263}, {"ts": 1775437560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 4392.03, "quote_volume": 808.14119, "trades": 2, "taker_buy_quote": 1.41895}, {"ts": 1775437620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 65129.01, "quote_volume": 11983.73784, "trades": 78, "taker_buy_quote": 198.24344}, {"ts": 1775437740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 52545.84, "quote_volume": 9668.43456, "trades": 30, "taker_buy_quote": 9668.43456}, {"ts": 1775437800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 11407.79, "quote_volume": 2099.03336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 276867.77, "quote_volume": 51037.47787, "trades": 163, "taker_buy_quote": 2754.10425}, {"ts": 1775438100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 59691.39, "quote_volume": 10983.21576, "trades": 49, "taker_buy_quote": 10881.91088}, {"ts": 1775438160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 25239.31, "quote_volume": 4644.03304, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 48170.59, "quote_volume": 8862.66039, "trades": 39, "taker_buy_quote": 5961.71776}, {"ts": 1775438280000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 70213.04, "quote_volume": 12919.27203, "trades": 61, "taker_buy_quote": 7382.82612}, {"ts": 1775438340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 81.96, "quote_volume": 15.08064, "trades": 1, "taker_buy_quote": 15.08064}, {"ts": 1775438400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 155.65, "quote_volume": 28.6396, "trades": 2, "taker_buy_quote": 28.6396}, {"ts": 1775438520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 130.0, "quote_volume": 23.79, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 100.0, "quote_volume": 18.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 78.49, "quote_volume": 14.44216, "trades": 1, "taker_buy_quote": 14.44216}, {"ts": 1775439000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1520.02, "quote_volume": 279.68368, "trades": 1, "taker_buy_quote": 279.68368}, {"ts": 1775439060000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2989.36, "quote_volume": 549.92008, "trades": 5, "taker_buy_quote": 527.5648}, {"ts": 1775439120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 82656.05, "quote_volume": 15208.7132, "trades": 57, "taker_buy_quote": 14606.81056}, {"ts": 1775439240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3218.0, "quote_volume": 592.112, "trades": 4, "taker_buy_quote": 592.112}, {"ts": 1775439300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 24482.89, "quote_volume": 4504.85176, "trades": 31, "taker_buy_quote": 4494.87896}, {"ts": 1775439360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 564.41, "quote_volume": 103.85144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8.83, "quote_volume": 1.62472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 33937.11, "quote_volume": 6241.77244, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775439600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1026.74, "quote_volume": 187.89342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 153.96, "quote_volume": 28.17468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 8922.31, "quote_volume": 1642.23785, "trades": 11, "taker_buy_quote": 1642.23785}, {"ts": 1775439960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 640.01, "quote_volume": 118.40185, "trades": 1, "taker_buy_quote": 118.40185}, {"ts": 1775440020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 4514.65, "quote_volume": 830.87398, "trades": 4, "taker_buy_quote": 33.0003}, {"ts": 1775440200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 280.05, "quote_volume": 51.5292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 234.0, "quote_volume": 43.056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1199.21, "quote_volume": 220.65464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11.02, "quote_volume": 2.0387, "trades": 1, "taker_buy_quote": 2.0387}, {"ts": 1775440740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440860000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 92.48, "quote_volume": 17.05416, "trades": 2, "taker_buy_quote": 7.0004}, {"ts": 1775440920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1970.27, "quote_volume": 362.52968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 123962.44, "quote_volume": 22933.0514, "trades": 73, "taker_buy_quote": 16626.12945}, {"ts": 1775441160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 56810.75, "quote_volume": 10509.98875, "trades": 32, "taker_buy_quote": 553.20365}, {"ts": 1775441220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1985.61, "quote_volume": 367.33785, "trades": 2, "taker_buy_quote": 367.33785}, {"ts": 1775441280000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 25160.01, "quote_volume": 4630.64468, "trades": 60, "taker_buy_quote": 222.5254}, {"ts": 1775441340000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 34234.84, "quote_volume": 6299.57875, "trades": 19, "taker_buy_quote": 6299.57875}, {"ts": 1775441400000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 61399.81, "quote_volume": 11357.15242, "trades": 77, "taker_buy_quote": 3195.6123}, {"ts": 1775441460000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 374274.11, "quote_volume": 69602.2707, "trades": 178, "taker_buy_quote": 30943.27832}, {"ts": 1775441520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1187.52, "quote_volume": 220.87872, "trades": 1, "taker_buy_quote": 220.87872}, {"ts": 1775441580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3881.75, "quote_volume": 718.12375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775441640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 41890.44, "quote_volume": 7749.7314, "trades": 63, "taker_buy_quote": 0.0}, {"ts": 1775441760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 72765.11, "quote_volume": 13461.54535, "trades": 17, "taker_buy_quote": 13113.46785}, {"ts": 1775441820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441880000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 76.43, "quote_volume": 14.20524, "trades": 2, "taker_buy_quote": 12.21834}, {"ts": 1775441940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 43083.46, "quote_volume": 8013.52356, "trades": 47, "taker_buy_quote": 8003.5521}, {"ts": 1775442000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 47812.07, "quote_volume": 8893.04502, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11816.94, "quote_volume": 2197.95084, "trades": 2, "taker_buy_quote": 2197.95084}, {"ts": 1775442120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 129945.75, "quote_volume": 24039.96375, "trades": 154, "taker_buy_quote": 10254.86265}, {"ts": 1775442240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 76885.59, "quote_volume": 14223.83415, "trades": 27, "taker_buy_quote": 737.08995}, {"ts": 1775442300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 182.62, "quote_volume": 33.7847, "trades": 2, "taker_buy_quote": 33.7847}, {"ts": 1775442360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 50.66, "quote_volume": 9.32144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 897.03, "quote_volume": 165.05352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 30.0, "quote_volume": 5.52, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 42457.78, "quote_volume": 7854.7103, "trades": 16, "taker_buy_quote": 7854.7103}, {"ts": 1775442600000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 149652.45, "quote_volume": 27835.35882, "trades": 173, "taker_buy_quote": 15984.76427}, {"ts": 1775442660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6.47, "quote_volume": 1.20342, "trades": 1, "taker_buy_quote": 1.20342}, {"ts": 1775442720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 212.9, "quote_volume": 39.5994, "trades": 1, "taker_buy_quote": 39.5994}, {"ts": 1775442780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2040.91, "quote_volume": 379.60926, "trades": 2, "taker_buy_quote": 379.60926}, {"ts": 1775442900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 404.13, "quote_volume": 75.0483, "trades": 2, "taker_buy_quote": 52.8705}, {"ts": 1775443020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1236.99, "quote_volume": 230.08014, "trades": 1, "taker_buy_quote": 230.08014}, {"ts": 1775443140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 83.25, "quote_volume": 15.40125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 161808.32, "quote_volume": 29934.5392, "trades": 133, "taker_buy_quote": 4077.7034}, {"ts": 1775443260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 144.99, "quote_volume": 26.82315, "trades": 2, "taker_buy_quote": 26.82315}, {"ts": 1775443380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2260.45, "quote_volume": 418.18325, "trades": 2, "taker_buy_quote": 418.18325}, {"ts": 1775443560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 55284.36, "quote_volume": 10227.6066, "trades": 43, "taker_buy_quote": 9161.9178}, {"ts": 1775443620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4024.75, "quote_volume": 744.57875, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1075.26, "quote_volume": 199.99836, "trades": 1, "taker_buy_quote": 199.99836}, {"ts": 1775443800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 18.39, "quote_volume": 3.42054, "trades": 1, "taker_buy_quote": 3.42054}, {"ts": 1775444160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 93456.8, "quote_volume": 17382.9648, "trades": 69, "taker_buy_quote": 14677.99284}, {"ts": 1775444280000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 19679.82, "quote_volume": 3660.45385, "trades": 17, "taker_buy_quote": 3511.65385}, {"ts": 1775444340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 27477.29, "quote_volume": 5110.77594, "trades": 21, "taker_buy_quote": 3.8037}, {"ts": 1775444400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1189.94, "quote_volume": 221.32884, "trades": 2, "taker_buy_quote": 221.32884}, {"ts": 1775444460000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 80469.86, "quote_volume": 14965.13578, "trades": 43, "taker_buy_quote": 11510.05014}, {"ts": 1775444520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 66.3, "quote_volume": 12.2655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1265.92, "quote_volume": 234.1952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 2846.54, "quote_volume": 526.62206, "trades": 3, "taker_buy_quote": 2.26176}, {"ts": 1775444760000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 78454.12, "quote_volume": 14592.45418, "trades": 49, "taker_buy_quote": 9554.17086}, {"ts": 1775444820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1075.27, "quote_volume": 200.00022, "trades": 1, "taker_buy_quote": 200.00022}, {"ts": 1775444880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 57.14, "quote_volume": 10.5709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 524.69, "quote_volume": 97.11247, "trades": 2, "taker_buy_quote": 8.33652}, {"ts": 1775445180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1390.39, "quote_volume": 257.22215, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 196011.01, "quote_volume": 36261.70518, "trades": 156, "taker_buy_quote": 18464.20065}, {"ts": 1775445300000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 473.04, "quote_volume": 87.94144, "trades": 3, "taker_buy_quote": 79.80144}, {"ts": 1775445360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2262.43, "quote_volume": 418.54955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2516.2, "quote_volume": 468.0132, "trades": 3, "taker_buy_quote": 468.0132}, {"ts": 1775445480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 127692.09, "quote_volume": 23623.03665, "trades": 167, "taker_buy_quote": 10671.7805}, {"ts": 1775445600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 77508.9, "quote_volume": 14339.1465, "trades": 54, "taker_buy_quote": 6314.13325}, {"ts": 1775445660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 40476.86, "quote_volume": 7488.2191, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7599.16, "quote_volume": 1405.8446, "trades": 2, "taker_buy_quote": 1405.8446}, {"ts": 1775445840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 51446.05, "quote_volume": 9517.51925, "trades": 29, "taker_buy_quote": 809.0716}, {"ts": 1775445900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446020000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 73.53, "quote_volume": 13.54905, "trades": 2, "taker_buy_quote": 3.61305}, {"ts": 1775446080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 282.7, "quote_volume": 52.0168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 18.76, "quote_volume": 3.45184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2880.43, "quote_volume": 529.99912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 108.7, "quote_volume": 20.1095, "trades": 1, "taker_buy_quote": 20.1095}, {"ts": 1775446440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 36.15, "quote_volume": 6.6516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3262.86, "quote_volume": 600.36624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 16525.47, "quote_volume": 3040.68648, "trades": 89, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 13304.52, "quote_volume": 2448.03168, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775446980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6306.0, "quote_volume": 1160.304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 553.85, "quote_volume": 101.9084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 769.85, "quote_volume": 141.6524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 36.95, "quote_volume": 6.83575, "trades": 1, "taker_buy_quote": 6.83575}, {"ts": 1775447820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 286.65, "quote_volume": 52.7436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 288.27, "quote_volume": 53.32995, "trades": 1, "taker_buy_quote": 53.32995}, {"ts": 1775448000000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 96231.91, "quote_volume": 17813.88997, "trades": 36, "taker_buy_quote": 17699.94847}, {"ts": 1775448060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1548.37, "quote_volume": 286.44845, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775448180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2754.72, "quote_volume": 509.6232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775448240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 278.94, "quote_volume": 51.6039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 32.23, "quote_volume": 5.98923, "trades": 2, "taker_buy_quote": 4.96248}, {"ts": 1775448660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 825.55, "quote_volume": 153.5523, "trades": 1, "taker_buy_quote": 153.5523}, {"ts": 1775448780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 29.28, "quote_volume": 5.4168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 72.93, "quote_volume": 13.56498, "trades": 1, "taker_buy_quote": 13.56498}, {"ts": 1775449140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12971.47, "quote_volume": 2399.72195, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1000.0, "quote_volume": 185.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 500.0, "quote_volume": 92.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 313.51, "quote_volume": 57.99935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 709.06, "quote_volume": 131.1761, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1075.26, "quote_volume": 199.99836, "trades": 1, "taker_buy_quote": 199.99836}, {"ts": 1775450040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 59695.75, "quote_volume": 11103.4095, "trades": 50, "taker_buy_quote": 10923.50286}, {"ts": 1775450160000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 290.45, "quote_volume": 54.19394, "trades": 10, "taker_buy_quote": 31.83488}, {"ts": 1775450220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 77.51, "quote_volume": 14.49437, "trades": 3, "taker_buy_quote": 14.49437}, {"ts": 1775450280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3810.3, "quote_volume": 708.7158, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 27.19, "quote_volume": 5.05734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 30.33, "quote_volume": 5.67171, "trades": 2, "taker_buy_quote": 5.67171}, {"ts": 1775450760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13.44, "quote_volume": 2.49984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4551.1, "quote_volume": 846.5046, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775451000000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 63891.5, "quote_volume": 11877.91258, "trades": 90, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 66640.0, "quote_volume": 12395.04, "trades": 21, "taker_buy_quote": 12391.39254}, {"ts": 1775451120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10.77, "quote_volume": 2.00322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 30.93, "quote_volume": 5.78391, "trades": 3, "taker_buy_quote": 5.78391}, {"ts": 1775451240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 209.29, "quote_volume": 39.13723, "trades": 4, "taker_buy_quote": 39.13723}, {"ts": 1775451300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1069.61, "quote_volume": 200.01707, "trades": 3, "taker_buy_quote": 200.01707}, {"ts": 1775451420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 139.04, "quote_volume": 26.00048, "trades": 1, "taker_buy_quote": 26.00048}, {"ts": 1775451480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1149.16, "quote_volume": 213.74376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5.43, "quote_volume": 1.01541, "trades": 1, "taker_buy_quote": 1.01541}, {"ts": 1775451660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2600.25, "quote_volume": 486.24675, "trades": 2, "taker_buy_quote": 486.24675}, {"ts": 1775451720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5088.14, "quote_volume": 946.39404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775451780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4831.93, "quote_volume": 898.73898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1706.89, "quote_volume": 317.48154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 19.93, "quote_volume": 3.70698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2164.71, "quote_volume": 402.63606, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 813.57, "quote_volume": 151.32402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 539.75, "quote_volume": 100.3935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 615.92, "quote_volume": 114.56112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1142.54, "quote_volume": 212.51244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452620000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 55594.85, "quote_volume": 10339.2873, "trades": 51, "taker_buy_quote": 272.84526}, {"ts": 1775452680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 225.47, "quote_volume": 41.93742, "trades": 1, "taker_buy_quote": 41.93742}, {"ts": 1775452740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9.37, "quote_volume": 1.74282, "trades": 1, "taker_buy_quote": 1.74282}, {"ts": 1775452860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 916.87, "quote_volume": 169.62095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5765.33, "quote_volume": 1066.58605, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 69275.03, "quote_volume": 12885.15558, "trades": 30, "taker_buy_quote": 12885.15558}, {"ts": 1775453040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6693.53, "quote_volume": 1244.99658, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 14572.87, "quote_volume": 2709.90832, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 634.3, "quote_volume": 117.3455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453220000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 477.73, "quote_volume": 88.73796, "trades": 2, "taker_buy_quote": 66.57126}, {"ts": 1775453280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 19.32, "quote_volume": 3.59352, "trades": 1, "taker_buy_quote": 3.59352}, {"ts": 1775453820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5377.7, "quote_volume": 1000.2522, "trades": 2, "taker_buy_quote": 1000.2522}, {"ts": 1775453880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15.59, "quote_volume": 2.89974, "trades": 1, "taker_buy_quote": 2.89974}, {"ts": 1775454000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1177.0, "quote_volume": 217.745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4518.87, "quote_volume": 835.99095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1194.16, "quote_volume": 221.03294, "trades": 5, "taker_buy_quote": 21.08124}, {"ts": 1775454240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4972.22, "quote_volume": 919.8607, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775454300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 10.0, "quote_volume": 1.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 859.71, "quote_volume": 159.04635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1351.37, "quote_volume": 251.35482, "trades": 1, "taker_buy_quote": 251.35482}, {"ts": 1775454780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16.02, "quote_volume": 2.9637, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 334.49, "quote_volume": 61.88065, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6854.02, "quote_volume": 1267.9937, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32.26, "quote_volume": 6.00036, "trades": 1, "taker_buy_quote": 6.00036}, {"ts": 1775455260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 76538.76, "quote_volume": 14159.96446, "trades": 96, "taker_buy_quote": 5131.24666}, {"ts": 1775455380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 87.95, "quote_volume": 16.27075, "trades": 1, "taker_buy_quote": 16.27075}, {"ts": 1775455440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 293.57, "quote_volume": 54.01688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 102.7, "quote_volume": 18.9995, "trades": 1, "taker_buy_quote": 18.9995}, {"ts": 1775455560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 107595.3, "quote_volume": 19905.1305, "trades": 27, "taker_buy_quote": 19779.38415}, {"ts": 1775455620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 197120.95, "quote_volume": 36467.37575, "trades": 88, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 54940.03, "quote_volume": 10163.90555, "trades": 23, "taker_buy_quote": 887.7669}, {"ts": 1775455800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 145065.36, "quote_volume": 26845.1468, "trades": 105, "taker_buy_quote": 22685.96015}, {"ts": 1775455920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 106622.94, "quote_volume": 19724.94121, "trades": 58, "taker_buy_quote": 4471.5795}, {"ts": 1775456220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 19977.73, "quote_volume": 3695.88005, "trades": 16, "taker_buy_quote": 3695.88005}, {"ts": 1775456280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 128.95, "quote_volume": 23.7268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2654.89, "quote_volume": 488.49976, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775456520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 70.88, "quote_volume": 13.04192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 159553.35, "quote_volume": 29358.05755, "trades": 147, "taker_buy_quote": 8694.21907}, {"ts": 1775456640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 521.48, "quote_volume": 95.95232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775456700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 37.84, "quote_volume": 7.0004, "trades": 1, "taker_buy_quote": 7.0004}, {"ts": 1775456760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 540.54, "quote_volume": 99.45936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 108.69, "quote_volume": 19.99896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 212.9, "quote_volume": 39.1736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 621.48, "quote_volume": 114.35232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1156.93, "quote_volume": 212.87512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457480000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 4668.45, "quote_volume": 859.18279, "trades": 4, "taker_buy_quote": 34.77815}, {"ts": 1775457540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 46679.09, "quote_volume": 8635.63165, "trades": 39, "taker_buy_quote": 7968.27375}, {"ts": 1775457780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 19.83, "quote_volume": 3.66855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 537.63, "quote_volume": 99.99918, "trades": 1, "taker_buy_quote": 99.99918}, {"ts": 1775458020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1403.51, "quote_volume": 261.05286, "trades": 1, "taker_buy_quote": 261.05286}, {"ts": 1775458080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 135.2, "quote_volume": 25.012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 84216.84, "quote_volume": 15667.35681, "trades": 61, "taker_buy_quote": 9648.90459}, {"ts": 1775458260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_quote": 4.99968}, {"ts": 1775458320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 26.88, "quote_volume": 4.9728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 14978.56, "quote_volume": 2771.0336, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11694.31, "quote_volume": 2163.44735, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775458560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 20926.21, "quote_volume": 3871.34885, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2135.13, "quote_volume": 394.99905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 49.53, "quote_volume": 9.16305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 107263.76, "quote_volume": 19843.7956, "trades": 93, "taker_buy_quote": 8915.15925}, {"ts": 1775459100000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 94162.58, "quote_volume": 17411.5672, "trades": 84, "taker_buy_quote": 1969.732}, {"ts": 1775459160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 450.0, "quote_volume": 83.25, "trades": 1, "taker_buy_quote": 83.25}, {"ts": 1775459280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16.34, "quote_volume": 3.0229, "trades": 3, "taker_buy_quote": 3.0229}, {"ts": 1775459340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 607.04, "quote_volume": 111.69536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 265.58, "quote_volume": 49.1323, "trades": 1, "taker_buy_quote": 49.1323}, {"ts": 1775459520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 29.03, "quote_volume": 5.34152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 140.15, "quote_volume": 25.7876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6.57, "quote_volume": 1.21545, "trades": 1, "taker_buy_quote": 1.21545}, {"ts": 1775459940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 14.45, "quote_volume": 2.6588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 28.0, "quote_volume": 5.18, "trades": 1, "taker_buy_quote": 5.18}, {"ts": 1775460420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1256.98, "quote_volume": 231.29689, "trades": 2, "taker_buy_quote": 2.32545}, {"ts": 1775460540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 179.86, "quote_volume": 33.09424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 269.79, "quote_volume": 49.64136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 80.0, "quote_volume": 14.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16216.21, "quote_volume": 2999.99885, "trades": 7, "taker_buy_quote": 2999.99885}, {"ts": 1775461200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 186.68, "quote_volume": 34.5358, "trades": 1, "taker_buy_quote": 34.5358}, {"ts": 1775461260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7738.51, "quote_volume": 1423.88584, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 44472.21, "quote_volume": 8227.35885, "trades": 30, "taker_buy_quote": 3816.0283}, {"ts": 1775461860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 30990.0, "quote_volume": 5734.83735, "trades": 19, "taker_buy_quote": 5646.83285}, {"ts": 1775461980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 200.26, "quote_volume": 37.24836, "trades": 2, "taker_buy_quote": 37.24836}, {"ts": 1775462340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 389.94, "quote_volume": 72.1389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 144.19, "quote_volume": 26.67515, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 351.16, "quote_volume": 64.9646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8222.31, "quote_volume": 1521.12735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462880000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 7605.52, "quote_volume": 1414.61923, "trades": 2, "taker_buy_quote": 1413.23358}, {"ts": 1775462940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7857.35, "quote_volume": 1453.60975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 28.28, "quote_volume": 5.26008, "trades": 1, "taker_buy_quote": 5.26008}, {"ts": 1775463060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1191.44, "quote_volume": 220.4164, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775463600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 374.07, "quote_volume": 69.20295, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 64.89, "quote_volume": 12.00465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 85.78, "quote_volume": 15.8693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1561.81, "quote_volume": 288.93485, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 166.66, "quote_volume": 30.99876, "trades": 1, "taker_buy_quote": 30.99876}, {"ts": 1775464200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 108.03, "quote_volume": 20.09358, "trades": 1, "taker_buy_quote": 20.09358}, {"ts": 1775464260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1075.26, "quote_volume": 199.99836, "trades": 1, "taker_buy_quote": 199.99836}, {"ts": 1775464320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464560000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 57532.61, "quote_volume": 10710.59714, "trades": 62, "taker_buy_quote": 10678.60155}, {"ts": 1775464620000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 110167.61, "quote_volume": 20495.09454, "trades": 63, "taker_buy_quote": 5129.48605}, {"ts": 1775464680000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 233.4, "quote_volume": 43.23276, "trades": 2, "taker_buy_quote": 9.99936}, {"ts": 1775464740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6.67, "quote_volume": 1.23395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6211.53, "quote_volume": 1149.13305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17.7, "quote_volume": 3.2745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 76.99, "quote_volume": 14.24315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2453.0, "quote_volume": 453.805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 287.98, "quote_volume": 53.2763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 116.3, "quote_volume": 21.6318, "trades": 2, "taker_buy_quote": 21.6318}, {"ts": 1775465580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 181.33, "quote_volume": 33.72738, "trades": 1, "taker_buy_quote": 33.72738}, {"ts": 1775465700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6525.24, "quote_volume": 1207.1694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775465760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 27.12, "quote_volume": 5.04432, "trades": 1, "taker_buy_quote": 5.04432}, {"ts": 1775465880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466120000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 23638.46, "quote_volume": 4373.14198, "trades": 53, "taker_buy_quote": 4.99968}, {"ts": 1775466180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1385.39, "quote_volume": 257.37236, "trades": 2, "taker_buy_quote": 199.98906}, {"ts": 1775466420000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3609.7, "quote_volume": 668.3945, "trades": 3, "taker_buy_quote": 111.6}, {"ts": 1775466480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 481.07, "quote_volume": 89.47902, "trades": 1, "taker_buy_quote": 89.47902}, {"ts": 1775466840000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 142853.56, "quote_volume": 26570.92326, "trades": 86, "taker_buy_quote": 14688.70944}, {"ts": 1775466900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467080000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 82697.64, "quote_volume": 15385.41984, "trades": 62, "taker_buy_quote": 13559.53968}, {"ts": 1775467140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1061.76, "quote_volume": 198.54912, "trades": 1, "taker_buy_quote": 198.54912}, {"ts": 1775467200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1088.56, "quote_volume": 202.47216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467320000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 263434.91, "quote_volume": 49285.81636, "trades": 229, "taker_buy_quote": 25309.79985}, {"ts": 1775467380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 16258.31, "quote_volume": 3040.30397, "trades": 34, "taker_buy_quote": 3040.30397}, {"ts": 1775467440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 648.0, "quote_volume": 120.528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467500000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 87922.11, "quote_volume": 16352.7014, "trades": 103, "taker_buy_quote": 0.0}, {"ts": 1775467560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6.3, "quote_volume": 1.1718, "trades": 1, "taker_buy_quote": 1.1718}, {"ts": 1775467620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 38.24, "quote_volume": 7.11264, "trades": 1, "taker_buy_quote": 7.11264}, {"ts": 1775467680000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1935.07, "quote_volume": 358.85712, "trades": 4, "taker_buy_quote": 161.66562}, {"ts": 1775467740000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 117109.46, "quote_volume": 21785.47224, "trades": 94, "taker_buy_quote": 16351.2609}, {"ts": 1775467800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 100.0, "quote_volume": 18.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1550.0, "quote_volume": 289.85, "trades": 1, "taker_buy_quote": 289.85}, {"ts": 1775467980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 56159.81, "quote_volume": 10445.72466, "trades": 19, "taker_buy_quote": 1.22388}, {"ts": 1775468100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 537.63, "quote_volume": 99.99918, "trades": 1, "taker_buy_quote": 99.99918}, {"ts": 1775468160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 140937.31, "quote_volume": 26214.33966, "trades": 39, "taker_buy_quote": 25622.14728}, {"ts": 1775468220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 51646.86, "quote_volume": 9606.31596, "trades": 26, "taker_buy_quote": 112.00362}, {"ts": 1775468280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468340000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 142.71, "quote_volume": 26.49812, "trades": 2, "taker_buy_quote": 17.99922}, {"ts": 1775468400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2733.72, "quote_volume": 505.7382, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468460000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 57279.23, "quote_volume": 10648.89211, "trades": 54, "taker_buy_quote": 9715.62816}, {"ts": 1775468520000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 32332.33, "quote_volume": 6014.92219, "trades": 35, "taker_buy_quote": 6014.92219}, {"ts": 1775468580000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 118537.97, "quote_volume": 22045.07336, "trades": 61, "taker_buy_quote": 465.95232}, {"ts": 1775468640000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1304.69, "quote_volume": 242.44285, "trades": 3, "taker_buy_quote": 199.9872}, {"ts": 1775468700000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 27090.46, "quote_volume": 5038.6153, "trades": 37, "taker_buy_quote": 4999.7172}, {"ts": 1775468760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 55.27, "quote_volume": 10.28022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 34.22, "quote_volume": 6.36492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 564.51, "quote_volume": 105.56337, "trades": 2, "taker_buy_quote": 105.56337}, {"ts": 1775469000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1060.7, "quote_volume": 197.2902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1336.92, "quote_volume": 250.00404, "trades": 1, "taker_buy_quote": 250.00404}, {"ts": 1775469240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 50.86, "quote_volume": 9.45996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.56, "quote_volume": 1.22672, "trades": 1, "taker_buy_quote": 1.22672}, {"ts": 1775469420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 384.49, "quote_volume": 71.51514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 299.8, "quote_volume": 55.7628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469660000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 142265.85, "quote_volume": 26605.93567, "trades": 275, "taker_buy_quote": 26445.80757}, {"ts": 1775469720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 51642.48, "quote_volume": 9657.14376, "trades": 109, "taker_buy_quote": 7817.44711}, {"ts": 1775469780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 345.48, "quote_volume": 64.60476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469840000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 23666.71, "quote_volume": 4447.47214, "trades": 22, "taker_buy_quote": 4097.90556}, {"ts": 1775469900000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 135198.8, "quote_volume": 25417.27942, "trades": 146, "taker_buy_quote": 11091.02428}, {"ts": 1775469960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 34.2, "quote_volume": 6.4296, "trades": 2, "taker_buy_quote": 6.4296}, {"ts": 1775470020000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3328.96, "quote_volume": 623.43126, "trades": 3, "taker_buy_quote": 172.15912}, {"ts": 1775470080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1196.22, "quote_volume": 223.69314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 727.74, "quote_volume": 136.08738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 28.0, "quote_volume": 5.236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 98861.47, "quote_volume": 18585.95636, "trades": 29, "taker_buy_quote": 18585.95636}, {"ts": 1775470500000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 74609.27, "quote_volume": 14034.32036, "trades": 77, "taker_buy_quote": 13839.8588}, {"ts": 1775470560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 210.3, "quote_volume": 39.5364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 328.93, "quote_volume": 61.83884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1058.81, "quote_volume": 199.05628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470740000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 26498.32, "quote_volume": 5008.16636, "trades": 8, "taker_buy_quote": 5005.1358}, {"ts": 1775470800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2568.78, "quote_volume": 485.49942, "trades": 2, "taker_buy_quote": 485.49942}, {"ts": 1775470860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 236806.96, "quote_volume": 44756.51544, "trades": 118, "taker_buy_quote": 41662.37565}, {"ts": 1775470920000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 8574.52, "quote_volume": 1626.97256, "trades": 32, "taker_buy_quote": 1213.7732}, {"ts": 1775470980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1000.0, "quote_volume": 189.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 89.67, "quote_volume": 16.94763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 265.24, "quote_volume": 50.13036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471160000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 326434.37, "quote_volume": 61714.11268, "trades": 117, "taker_buy_quote": 26071.88599}, {"ts": 1775471220000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 340.47, "quote_volume": 64.37184, "trades": 2, "taker_buy_quote": 4.3719}, {"ts": 1775471280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 185886.63, "quote_volume": 35334.67643, "trades": 122, "taker_buy_quote": 34849.39743}, {"ts": 1775471460000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2304.15, "quote_volume": 437.9045, "trades": 5, "taker_buy_quote": 22.156}, {"ts": 1775471520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 121488.91, "quote_volume": 23044.04182, "trades": 48, "taker_buy_quote": 126.9827}, {"ts": 1775471580000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 28142.4, "quote_volume": 5347.171, "trades": 23, "taker_buy_quote": 5141.2889}, {"ts": 1775471640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 938.9, "quote_volume": 178.391, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775471760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 137.24, "quote_volume": 26.0756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.0, "quote_volume": 1.71, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471880000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5762.95, "quote_volume": 1095.01024, "trades": 5, "taker_buy_quote": 9.50034}, {"ts": 1775471940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 193673.33, "quote_volume": 36818.39498, "trades": 93, "taker_buy_quote": 16944.83448}, {"ts": 1775472060000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 54451.76, "quote_volume": 10348.17168, "trades": 42, "taker_buy_quote": 4451.66798}, {"ts": 1775472120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15873.01, "quote_volume": 2999.99889, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2325.62, "quote_volume": 439.54218, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 81.6, "quote_volume": 15.4224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 517378.58, "quote_volume": 97784.55162, "trades": 195, "taker_buy_quote": 32844.1932}, {"ts": 1775472420000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 462.9, "quote_volume": 87.69086, "trades": 4, "taker_buy_quote": 38.5244}, {"ts": 1775472480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472540000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 80707.83, "quote_volume": 15330.46784, "trades": 51, "taker_buy_quote": 12216.2324}, {"ts": 1775472600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2308.75, "quote_volume": 436.35375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11352.26, "quote_volume": 2145.57714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 351.13, "quote_volume": 66.7147, "trades": 1, "taker_buy_quote": 66.7147}, {"ts": 1775472900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2299.05, "quote_volume": 436.8195, "trades": 1, "taker_buy_quote": 436.8195}, {"ts": 1775473020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 43.57, "quote_volume": 8.23473, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 151.21, "quote_volume": 28.57869, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 146682.02, "quote_volume": 27869.55734, "trades": 40, "taker_buy_quote": 27864.5564}, {"ts": 1775473260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2296.75, "quote_volume": 434.08575, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775473320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 807.81, "quote_volume": 152.67609, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775473380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 82.4, "quote_volume": 15.656, "trades": 1, "taker_buy_quote": 15.656}, {"ts": 1775473620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 20.04, "quote_volume": 3.78756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 93.9, "quote_volume": 17.7471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473740000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 646.95, "quote_volume": 122.28942, "trades": 2, "taker_buy_quote": 3.0153}, {"ts": 1775473800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1518.89, "quote_volume": 288.5891, "trades": 4, "taker_buy_quote": 288.5891}, {"ts": 1775473860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 166.97, "quote_volume": 31.55733, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775473920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 83.95, "quote_volume": 15.86655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 115958.22, "quote_volume": 21916.10358, "trades": 81, "taker_buy_quote": 0.0}, {"ts": 1775474040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9337.63, "quote_volume": 1764.81207, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 25555.94, "quote_volume": 4831.18642, "trades": 34, "taker_buy_quote": 1590.03109}, {"ts": 1775474160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 70774.23, "quote_volume": 13376.32947, "trades": 98, "taker_buy_quote": 1343.61045}, {"ts": 1775474220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6.39, "quote_volume": 1.20771, "trades": 1, "taker_buy_quote": 1.20771}, {"ts": 1775474340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3655.0, "quote_volume": 690.795, "trades": 10, "taker_buy_quote": 690.795}, {"ts": 1775474520000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 47400.83, "quote_volume": 8965.03127, "trades": 31, "taker_buy_quote": 8965.03127}, {"ts": 1775474580000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 945.54, "quote_volume": 179.01406, "trades": 2, "taker_buy_quote": 58.33}, {"ts": 1775474640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 101.41, "quote_volume": 19.21077, "trades": 2, "taker_buy_quote": 8.4132}, {"ts": 1775474760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 233036.4, "quote_volume": 44054.0142, "trades": 64, "taker_buy_quote": 9204.63117}, {"ts": 1775474940000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1416.62, "quote_volume": 268.16418, "trades": 6, "taker_buy_quote": 80.37}, {"ts": 1775475000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1318.47, "quote_volume": 249.19083, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 140722.28, "quote_volume": 26733.29649, "trades": 137, "taker_buy_quote": 18206.7652}, {"ts": 1775475180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 422.85, "quote_volume": 79.91865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 132.95, "quote_volume": 25.12755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 184813.56, "quote_volume": 34929.76284, "trades": 119, "taker_buy_quote": 5106.97278}, {"ts": 1775475360000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 150.59, "quote_volume": 28.34549, "trades": 2, "taker_buy_quote": 6.53373}, {"ts": 1775475420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 34662.06, "quote_volume": 6551.12934, "trades": 26, "taker_buy_quote": 6551.12934}, {"ts": 1775475480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 82.94, "quote_volume": 15.66848, "trades": 3, "taker_buy_quote": 14.31864}, {"ts": 1775475540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 544.28, "quote_volume": 102.86892, "trades": 8, "taker_buy_quote": 102.86892}, {"ts": 1775475600000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1178.49, "quote_volume": 221.70569, "trades": 4, "taker_buy_quote": 28.26873}, {"ts": 1775475660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 8614.71, "quote_volume": 1620.60618, "trades": 13, "taker_buy_quote": 196.6923}, {"ts": 1775475780000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 41115.58, "quote_volume": 7778.53762, "trades": 25, "taker_buy_quote": 7438.15996}, {"ts": 1775475840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 423.83, "quote_volume": 80.10387, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5623.31, "quote_volume": 1062.80559, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 105.76, "quote_volume": 19.98864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 309.95, "quote_volume": 58.58055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1578.94, "quote_volume": 299.9986, "trades": 1, "taker_buy_quote": 299.9986}, {"ts": 1775476260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2291.77, "quote_volume": 435.4363, "trades": 1, "taker_buy_quote": 435.4363}, {"ts": 1775476320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 21693.94, "quote_volume": 4121.8486, "trades": 16, "taker_buy_quote": 4121.8486}, {"ts": 1775476440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7894.73, "quote_volume": 1499.9987, "trades": 2, "taker_buy_quote": 1499.9987}, {"ts": 1775476500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 474.09, "quote_volume": 90.0771, "trades": 1, "taker_buy_quote": 90.0771}, {"ts": 1775476560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 21431.24, "quote_volume": 4050.50436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 66.75, "quote_volume": 12.6825, "trades": 1, "taker_buy_quote": 12.6825}, {"ts": 1775476680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 18695.11, "quote_volume": 3533.37579, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476800000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 68334.27, "quote_volume": 12996.42398, "trades": 59, "taker_buy_quote": 11107.5248}, {"ts": 1775476860000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2484.37, "quote_volume": 471.88383, "trades": 7, "taker_buy_quote": 444.201}, {"ts": 1775476920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2776.89, "quote_volume": 524.92, "trades": 4, "taker_buy_quote": 16.6801}, {"ts": 1775476980000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2572.69, "quote_volume": 486.52162, "trades": 3, "taker_buy_quote": 53.8099}, {"ts": 1775477040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477100000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 69635.39, "quote_volume": 13229.55905, "trades": 85, "taker_buy_quote": 5859.39141}, {"ts": 1775477160000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 9696.7, "quote_volume": 1843.74754, "trades": 6, "taker_buy_quote": 262.53714}, {"ts": 1775477220000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 6091.22, "quote_volume": 1159.59052, "trades": 8, "taker_buy_quote": 431.41552}, {"ts": 1775477280000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 489320.4, "quote_volume": 93477.61424, "trades": 325, "taker_buy_quote": 68491.9119}, {"ts": 1775477340000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 134639.91, "quote_volume": 25715.9848, "trades": 34, "taker_buy_quote": 492.41901}, {"ts": 1775477400000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5959.6, "quote_volume": 1133.5507, "trades": 3, "taker_buy_quote": 234.2997}, {"ts": 1775477460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 50.0, "quote_volume": 9.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477520000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1214.02, "quote_volume": 230.71909, "trades": 3, "taker_buy_quote": 10.56039}, {"ts": 1775477580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2020.46, "quote_volume": 385.90786, "trades": 1, "taker_buy_quote": 385.90786}, {"ts": 1775477640000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 9328.48, "quote_volume": 1772.45728, "trades": 2, "taker_buy_quote": 8.80128}, {"ts": 1775477700000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 64074.74, "quote_volume": 12174.20997, "trades": 148, "taker_buy_quote": 1.78967}, {"ts": 1775477760000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 120719.39, "quote_volume": 22946.72207, "trades": 38, "taker_buy_quote": 21887.77377}, {"ts": 1775477820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 39.96, "quote_volume": 7.5924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.06, "quote_volume": 1.7214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478060000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 98430.1, "quote_volume": 18714.90999, "trades": 45, "taker_buy_quote": 9018.56399}, {"ts": 1775478120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 79667.87, "quote_volume": 15136.8953, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775478180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 95077.06, "quote_volume": 18064.6414, "trades": 36, "taker_buy_quote": 8890.9113}, {"ts": 1775478240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2256.46, "quote_volume": 426.47094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.7, "quote_volume": 1.0773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 17719.56, "quote_volume": 3348.99684, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775478600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 154203.11, "quote_volume": 29144.06103, "trades": 124, "taker_buy_quote": 5046.57216}, {"ts": 1775478720000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 10625.27, "quote_volume": 2008.17056, "trades": 2, "taker_buy_quote": 2007.1422}, {"ts": 1775478780000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 567.42, "quote_volume": 106.90035, "trades": 2, "taker_buy_quote": 42.59871}, {"ts": 1775478840000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 43063.33, "quote_volume": 8137.31176, "trades": 26, "taker_buy_quote": 7462.40985}, {"ts": 1775478900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.36, "quote_volume": 1.01304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479020000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 808.31, "quote_volume": 153.55074, "trades": 19, "taker_buy_quote": 148.2285}, {"ts": 1775479080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 118779.81, "quote_volume": 22449.83304, "trades": 96, "taker_buy_quote": 7902.67314}, {"ts": 1775479200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 5389.56, "quote_volume": 1018.65841, "trades": 3, "taker_buy_quote": 5.9983}, {"ts": 1775479260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 79.36, "quote_volume": 15.0784, "trades": 1, "taker_buy_quote": 15.0784}, {"ts": 1775479320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5110.66, "quote_volume": 971.0254, "trades": 1, "taker_buy_quote": 971.0254}, {"ts": 1775479500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1723.69, "quote_volume": 327.5011, "trades": 2, "taker_buy_quote": 327.5011}, {"ts": 1775479560000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 216761.06, "quote_volume": 41184.53525, "trades": 162, "taker_buy_quote": 23541.10555}, {"ts": 1775479620000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 900.49, "quote_volume": 170.19896, "trades": 3, "taker_buy_quote": 1.2065}, {"ts": 1775479680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 358.97, "quote_volume": 67.84533, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775479920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1268.94, "quote_volume": 239.82966, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775479980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 103.84, "quote_volume": 19.62576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 100.39, "quote_volume": 18.97371, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 171.19, "quote_volume": 32.35491, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480400000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 63.73, "quote_volume": 12.10235, "trades": 2, "taker_buy_quote": 10.9022}, {"ts": 1775480460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1056.65, "quote_volume": 200.7635, "trades": 2, "taker_buy_quote": 200.7635}, {"ts": 1775480580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 70.01, "quote_volume": 13.3019, "trades": 1, "taker_buy_quote": 13.3019}, {"ts": 1775480640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 57.14, "quote_volume": 10.8566, "trades": 1, "taker_buy_quote": 10.8566}, {"ts": 1775480700000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 184.59, "quote_volume": 34.94, "trades": 2, "taker_buy_quote": 9.9731}, {"ts": 1775480760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 614.27, "quote_volume": 116.7113, "trades": 2, "taker_buy_quote": 116.7113}, {"ts": 1775480820000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 907.4, "quote_volume": 172.25072, "trades": 5, "taker_buy_quote": 142.9028}, {"ts": 1775480880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 36.85, "quote_volume": 7.0015, "trades": 1, "taker_buy_quote": 7.0015}, {"ts": 1775480940000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 744.15, "quote_volume": 140.77592, "trades": 2, "taker_buy_quote": 24.9983}, {"ts": 1775481000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 28.36, "quote_volume": 5.3884, "trades": 1, "taker_buy_quote": 5.3884}, {"ts": 1775481060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481120000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 5358.02, "quote_volume": 1018.00808, "trades": 4, "taker_buy_quote": 1015.037}, {"ts": 1775481180000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 132.63, "quote_volume": 25.09439, "trades": 2, "taker_buy_quote": 5.1908}, {"ts": 1775481240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1084.4, "quote_volume": 204.9516, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481360000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1165.62, "quote_volume": 220.67201, "trades": 3, "taker_buy_quote": 70.2677}, {"ts": 1775481420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 526.31, "quote_volume": 99.9989, "trades": 1, "taker_buy_quote": 99.9989}, {"ts": 1775481480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 54.56, "quote_volume": 10.3664, "trades": 1, "taker_buy_quote": 10.3664}, {"ts": 1775481540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1731.29, "quote_volume": 328.9451, "trades": 1, "taker_buy_quote": 328.9451}, {"ts": 1775481660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 298.0, "quote_volume": 56.322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10.39, "quote_volume": 1.9741, "trades": 1, "taker_buy_quote": 1.9741}, {"ts": 1775482020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27.03, "quote_volume": 5.10867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59.51, "quote_volume": 11.24739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482260000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1308.37, "quote_volume": 247.29105, "trades": 3, "taker_buy_quote": 1.7328}, {"ts": 1775482320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6401.09, "quote_volume": 1216.2071, "trades": 1, "taker_buy_quote": 1216.2071}, {"ts": 1775482380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1072.31, "quote_volume": 202.66659, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1587.3, "quote_volume": 299.9997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 160111.89, "quote_volume": 30261.14721, "trades": 121, "taker_buy_quote": 1.98828}, {"ts": 1775482620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2087.26, "quote_volume": 392.40488, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775482680000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5018.54, "quote_volume": 943.4921, "trades": 12, "taker_buy_quote": 1.24362}, {"ts": 1775482740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 259.05, "quote_volume": 48.7014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775482800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 531.91, "quote_volume": 99.99908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9078.81, "quote_volume": 1706.81628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775482980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 34.19, "quote_volume": 6.42772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 98.98, "quote_volume": 18.60824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 225.16, "quote_volume": 42.33008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7020.17, "quote_volume": 1319.79196, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775483280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 159.9, "quote_volume": 30.0612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775483340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27.41, "quote_volume": 5.18049, "trades": 1, "taker_buy_quote": 5.18049}, {"ts": 1775483400000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1092.85, "quote_volume": 206.0158, "trades": 2, "taker_buy_quote": 105.84}, {"ts": 1775483460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1040.86, "quote_volume": 195.68168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 110.35, "quote_volume": 20.7458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 392.56, "quote_volume": 73.80128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 81.66, "quote_volume": 15.35208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 128.81, "quote_volume": 24.21628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 161.29, "quote_volume": 30.32252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 127806.93, "quote_volume": 24154.68877, "trades": 102, "taker_buy_quote": 18150.95709}, {"ts": 1775484060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 162087.14, "quote_volume": 30472.38232, "trades": 131, "taker_buy_quote": 9964.12784}, {"ts": 1775484120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16.26, "quote_volume": 3.05688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 169731.21, "quote_volume": 31908.87172, "trades": 113, "taker_buy_quote": 16693.55888}, {"ts": 1775484300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 28463.2, "quote_volume": 5351.0816, "trades": 46, "taker_buy_quote": 11.01492}, {"ts": 1775484360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 44969.6, "quote_volume": 8454.2848, "trades": 36, "taker_buy_quote": 7653.08708}, {"ts": 1775484420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 626.53, "quote_volume": 117.78764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2612.31, "quote_volume": 491.11428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 559.95, "quote_volume": 105.2706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775484600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484660000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 178237.06, "quote_volume": 33682.8847, "trades": 72, "taker_buy_quote": 23191.67592}, {"ts": 1775484720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 465.05, "quote_volume": 87.4294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484780000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6557.08, "quote_volume": 1232.77114, "trades": 5, "taker_buy_quote": 7.5789}, {"ts": 1775484840000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 8121.3, "quote_volume": 1526.85717, "trades": 5, "taker_buy_quote": 9.97353}, {"ts": 1775484900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 30429.81, "quote_volume": 5751.15289, "trades": 68, "taker_buy_quote": 3487.3335}, {"ts": 1775484960000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 52146.18, "quote_volume": 9854.01307, "trades": 28, "taker_buy_quote": 2.37384}, {"ts": 1775485020000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5768.48, "quote_volume": 1085.01653, "trades": 4, "taker_buy_quote": 102.49281}, {"ts": 1775485080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17408.45, "quote_volume": 3272.7886, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775485140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 112.28, "quote_volume": 21.10864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 95.16, "quote_volume": 17.89008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 134903.48, "quote_volume": 25496.75772, "trades": 21, "taker_buy_quote": 25052.94225}, {"ts": 1775485320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 46907.72, "quote_volume": 8865.47798, "trades": 25, "taker_buy_quote": 199.9998}, {"ts": 1775485440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1058.2, "quote_volume": 198.9416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485920000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 66248.42, "quote_volume": 12442.7682, "trades": 72, "taker_buy_quote": 325.24}, {"ts": 1775485980000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1437.29, "quote_volume": 269.77323, "trades": 4, "taker_buy_quote": 188.0}, {"ts": 1775486040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11.2, "quote_volume": 2.1056, "trades": 1, "taker_buy_quote": 2.1056}, {"ts": 1775486100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 77328.48, "quote_volume": 14537.01855, "trades": 50, "taker_buy_quote": 10140.12404}, {"ts": 1775486220000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 872.1, "quote_volume": 163.37511, "trades": 3, "taker_buy_quote": 54.97308}, {"ts": 1775486280000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 271735.8, "quote_volume": 50814.07058, "trades": 233, "taker_buy_quote": 13237.52617}, {"ts": 1775486340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 95.34, "quote_volume": 17.73324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 133.68, "quote_volume": 24.99816, "trades": 1, "taker_buy_quote": 24.99816}, {"ts": 1775486460000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 125792.77, "quote_volume": 23522.2659, "trades": 41, "taker_buy_quote": 23339.59716}, {"ts": 1775486520000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 2081.88, "quote_volume": 387.47032, "trades": 4, "taker_buy_quote": 44.99968}, {"ts": 1775486580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1669.32, "quote_volume": 312.16284, "trades": 1, "taker_buy_quote": 312.16284}, {"ts": 1775486640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7182.72, "quote_volume": 1343.16864, "trades": 26, "taker_buy_quote": 616.47168}, {"ts": 1775486700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 413.25, "quote_volume": 76.8645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 128.39, "quote_volume": 24.00893, "trades": 2, "taker_buy_quote": 24.00893}, {"ts": 1775486940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3198.2, "quote_volume": 594.8652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775487000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487060000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 178260.91, "quote_volume": 33332.16546, "trades": 247, "taker_buy_quote": 23767.66634}, {"ts": 1775487120000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 240.5, "quote_volume": 45.19342, "trades": 2, "taker_buy_quote": 41.34496}, {"ts": 1775487180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487240000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3158.7, "quote_volume": 590.80728, "trades": 8, "taker_buy_quote": 24.51144}, {"ts": 1775487300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 12000.0, "quote_volume": 2244.0, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1000.48, "quote_volume": 187.08976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1817.26, "quote_volume": 341.64488, "trades": 2, "taker_buy_quote": 341.64488}, {"ts": 1775487480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5136.0, "quote_volume": 965.55215, "trades": 2, "taker_buy_quote": 962.5882}, {"ts": 1775487660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487720000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 53746.13, "quote_volume": 10102.57315, "trades": 50, "taker_buy_quote": 3909.96384}, {"ts": 1775487780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 25515.75, "quote_volume": 4771.44525, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 789.0, "quote_volume": 148.1123, "trades": 3, "taker_buy_quote": 107.0284}, {"ts": 1775487900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 113464.44, "quote_volume": 21217.85028, "trades": 94, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3679.59, "quote_volume": 688.08333, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13545.44, "quote_volume": 2532.99728, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775488080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 132.5, "quote_volume": 24.7775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 74.66, "quote_volume": 13.96142, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488200000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 122920.88, "quote_volume": 22959.14627, "trades": 102, "taker_buy_quote": 10451.05226}, {"ts": 1775488260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 30024.18, "quote_volume": 5614.52166, "trades": 27, "taker_buy_quote": 4897.59358}, {"ts": 1775488320000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 16766.95, "quote_volume": 3131.63535, "trades": 39, "taker_buy_quote": 9.97458}, {"ts": 1775488380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 73272.43, "quote_volume": 13701.94441, "trades": 101, "taker_buy_quote": 1998.23525}, {"ts": 1775488440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 800.0, "quote_volume": 149.6, "trades": 1, "taker_buy_quote": 149.6}, {"ts": 1775488500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 500.0, "quote_volume": 93.5, "trades": 1, "taker_buy_quote": 93.5}, {"ts": 1775488560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 920.97, "quote_volume": 171.30042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 42.51, "quote_volume": 7.90686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 2476.85, "quote_volume": 461.6941, "trades": 18, "taker_buy_quote": 187.0}, {"ts": 1775488740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 80.69, "quote_volume": 15.00834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 93010.8, "quote_volume": 17393.0196, "trades": 67, "taker_buy_quote": 8622.87855}, {"ts": 1775489040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1214.82, "quote_volume": 225.95652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 51757.53, "quote_volume": 9678.65811, "trades": 39, "taker_buy_quote": 8887.36761}, {"ts": 1775489460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1545.86, "quote_volume": 289.07582, "trades": 2, "taker_buy_quote": 289.07582}, {"ts": 1775489520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 471.69, "quote_volume": 88.20603, "trades": 4, "taker_buy_quote": 88.20603}, {"ts": 1775489580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 293.29, "quote_volume": 54.84523, "trades": 2, "taker_buy_quote": 54.84523}, {"ts": 1775489700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 765.21, "quote_volume": 142.32906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2156.81, "quote_volume": 403.32347, "trades": 1, "taker_buy_quote": 403.32347}, {"ts": 1775489820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10695.18, "quote_volume": 1999.99866, "trades": 12, "taker_buy_quote": 1999.99866}, {"ts": 1775489880000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 93.89, "quote_volume": 17.5491, "trades": 2, "taker_buy_quote": 15.99972}, {"ts": 1775489940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 33.48, "quote_volume": 6.26076, "trades": 1, "taker_buy_quote": 6.26076}, {"ts": 1775490000000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 27906.03, "quote_volume": 5216.20837, "trades": 64, "taker_buy_quote": 3310.41238}, {"ts": 1775490060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 33.02, "quote_volume": 6.14172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1989.54, "quote_volume": 370.05444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.52, "quote_volume": 1.21924, "trades": 1, "taker_buy_quote": 1.21924}, {"ts": 1775490420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18457.71, "quote_volume": 3451.59177, "trades": 24, "taker_buy_quote": 3277.34517}, {"ts": 1775490480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 120316.21, "quote_volume": 22499.13127, "trades": 76, "taker_buy_quote": 7349.88727}, {"ts": 1775490540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 2220.9, "quote_volume": 413.20642, "trades": 4, "taker_buy_quote": 22.25674}, {"ts": 1775490660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1050.94, "quote_volume": 196.52578, "trades": 1, "taker_buy_quote": 196.52578}, {"ts": 1775490720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 128.21, "quote_volume": 23.84706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1126.0, "quote_volume": 209.436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 525.47, "quote_volume": 98.26289, "trades": 1, "taker_buy_quote": 98.26289}, {"ts": 1775491080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 19.3, "quote_volume": 3.5898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 116.4, "quote_volume": 21.6844, "trades": 2, "taker_buy_quote": 6.358}, {"ts": 1775491260000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 47998.73, "quote_volume": 8975.69312, "trades": 56, "taker_buy_quote": 8766.29633}, {"ts": 1775491320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2501.6, "quote_volume": 467.7992, "trades": 1, "taker_buy_quote": 467.7992}, {"ts": 1775491380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 59.28, "quote_volume": 11.08536, "trades": 1, "taker_buy_quote": 11.08536}, {"ts": 1775491440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5361.9, "quote_volume": 1002.6753, "trades": 1, "taker_buy_quote": 1002.6753}, {"ts": 1775491500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5347.59, "quote_volume": 999.99933, "trades": 3, "taker_buy_quote": 999.99933}, {"ts": 1775491560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 58.3, "quote_volume": 10.8438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 247.29, "quote_volume": 45.99594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2000.0, "quote_volume": 372.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1135.55, "quote_volume": 211.2123, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 92.66, "quote_volume": 17.32742, "trades": 1, "taker_buy_quote": 17.32742}, {"ts": 1775491920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 411.23, "quote_volume": 76.48878, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775491980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1008.0, "quote_volume": 187.488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 500.0, "quote_volume": 93.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 600.0, "quote_volume": 111.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 29.73, "quote_volume": 5.52978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 266.66, "quote_volume": 49.59876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2171.99, "quote_volume": 403.99014, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 200.0, "quote_volume": 37.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493360000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 322.6, "quote_volume": 60.30717, "trades": 2, "taker_buy_quote": 56.76759}, {"ts": 1775493420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 60.89, "quote_volume": 11.32554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493480000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 153.68, "quote_volume": 28.61568, "trades": 3, "taker_buy_quote": 5.8344}, {"ts": 1775493540000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 61140.47, "quote_volume": 11368.42579, "trades": 88, "taker_buy_quote": 11.00004}, {"ts": 1775493600000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 52362.17, "quote_volume": 9739.28195, "trades": 83, "taker_buy_quote": 5305.57188}, {"ts": 1775493660000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 11322.23, "quote_volume": 2108.95858, "trades": 38, "taker_buy_quote": 565.4506}, {"ts": 1775493720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 68.62, "quote_volume": 12.77456, "trades": 2, "taker_buy_quote": 2.10188}, {"ts": 1775493900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10.42, "quote_volume": 1.94854, "trades": 1, "taker_buy_quote": 1.94854}, {"ts": 1775493960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 567.53, "quote_volume": 106.12811, "trades": 2, "taker_buy_quote": 106.12811}, {"ts": 1775494020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 84397.63, "quote_volume": 15782.35681, "trades": 50, "taker_buy_quote": 6836.80041}, {"ts": 1775494140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 253.33, "quote_volume": 47.37271, "trades": 2, "taker_buy_quote": 47.37271}, {"ts": 1775494260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1069.5, "quote_volume": 199.9965, "trades": 2, "taker_buy_quote": 199.9965}, {"ts": 1775494440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 43990.36, "quote_volume": 8182.20696, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775494560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6805.28, "quote_volume": 1265.78208, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775494680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1646.12, "quote_volume": 307.82444, "trades": 1, "taker_buy_quote": 307.82444}, {"ts": 1775494860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 62.36, "quote_volume": 11.66132, "trades": 1, "taker_buy_quote": 11.66132}, {"ts": 1775494920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 52015.32, "quote_volume": 9674.84952, "trades": 82, "taker_buy_quote": 5579.98698}, {"ts": 1775494980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9452.77, "quote_volume": 1758.21522, "trades": 32, "taker_buy_quote": 954.42366}, {"ts": 1775495040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1350.02, "quote_volume": 251.10372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.79, "quote_volume": 1.26973, "trades": 1, "taker_buy_quote": 1.26973}, {"ts": 1775495340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495640000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 76474.68, "quote_volume": 14224.33391, "trades": 92, "taker_buy_quote": 5977.25573}, {"ts": 1775495700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 530.36, "quote_volume": 98.64696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775495760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2208.6, "quote_volume": 410.7996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 53.7, "quote_volume": 9.9882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 516.83, "quote_volume": 96.13038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 12.58, "quote_volume": 2.33988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 294.45, "quote_volume": 54.776, "trades": 2, "taker_buy_quote": 1.5521}, {"ts": 1775496720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 52.76, "quote_volume": 9.86612, "trades": 1, "taker_buy_quote": 9.86612}, {"ts": 1775496840000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 46580.72, "quote_volume": 8710.52628, "trades": 45, "taker_buy_quote": 8519.0842}, {"ts": 1775496900000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 374.82, "quote_volume": 69.78447, "trades": 3, "taker_buy_quote": 12.70665}, {"ts": 1775496960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 28.13, "quote_volume": 5.23218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13.73, "quote_volume": 2.56751, "trades": 1, "taker_buy_quote": 2.56751}, {"ts": 1775497140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.7, "quote_volume": 1.2529, "trades": 1, "taker_buy_quote": 1.2529}, {"ts": 1775497260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 19.46, "quote_volume": 3.63902, "trades": 1, "taker_buy_quote": 3.63902}, {"ts": 1775497380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2699.99, "quote_volume": 502.19814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 28.35, "quote_volume": 5.2731, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 126048.69, "quote_volume": 23445.05634, "trades": 106, "taker_buy_quote": 7637.26416}, {"ts": 1775497620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 56931.5, "quote_volume": 10589.259, "trades": 38, "taker_buy_quote": 7503.07632}, {"ts": 1775497680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 412.17, "quote_volume": 76.66362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15.61, "quote_volume": 2.90346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11608.18, "quote_volume": 2159.12148, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775498460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 32.1, "quote_volume": 6.0027, "trades": 1, "taker_buy_quote": 6.0027}, {"ts": 1775498520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 409.44, "quote_volume": 76.36974, "trades": 2, "taker_buy_quote": 39.9993}, {"ts": 1775498640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2189.34, "quote_volume": 407.21724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1150.58, "quote_volume": 214.78822, "trades": 3, "taker_buy_quote": 145.92358}, {"ts": 1775498820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 180.2, "quote_volume": 33.6974, "trades": 2, "taker_buy_quote": 33.6974}, {"ts": 1775498940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499000000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 91052.39, "quote_volume": 17026.5293, "trades": 62, "taker_buy_quote": 16459.70634}, {"ts": 1775499060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18957.01, "quote_volume": 3544.96087, "trades": 18, "taker_buy_quote": 3329.80989}, {"ts": 1775499120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6.28, "quote_volume": 1.18064, "trades": 1, "taker_buy_quote": 1.18064}, {"ts": 1775499180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 100.0, "quote_volume": 18.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1230.13, "quote_volume": 230.03431, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 50.47, "quote_volume": 9.43789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7.45, "quote_volume": 1.39315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 320.03, "quote_volume": 59.84561, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9207.48, "quote_volume": 1721.79876, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775499900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 121353.91, "quote_volume": 22693.18117, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 37446.0, "quote_volume": 7005.8805, "trades": 20, "taker_buy_quote": 6948.8829}, {"ts": 1775500080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6382.97, "quote_volume": 1199.99836, "trades": 1, "taker_buy_quote": 1199.99836}, {"ts": 1775500140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.38, "quote_volume": 1.76344, "trades": 1, "taker_buy_quote": 1.76344}, {"ts": 1775500260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1109.6, "quote_volume": 207.4952, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 630.78, "quote_volume": 117.95586, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 65.87, "quote_volume": 12.31769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 189.15, "quote_volume": 35.37105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 11722.66, "quote_volume": 2192.13742, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 76.1, "quote_volume": 14.2307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 267.37, "quote_volume": 49.99819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4243.5, "quote_volume": 793.5345, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 147082.08, "quote_volume": 27509.54864, "trades": 121, "taker_buy_quote": 8695.48051}, {"ts": 1775501100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1344.13, "quote_volume": 251.35231, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1653.37, "quote_volume": 310.74262, "trades": 3, "taker_buy_quote": 293.73684}, {"ts": 1775501220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 133.6, "quote_volume": 24.9832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 58.51, "quote_volume": 10.99988, "trades": 1, "taker_buy_quote": 10.99988}, {"ts": 1775501700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 100.0, "quote_volume": 18.8, "trades": 1, "taker_buy_quote": 18.8}, {"ts": 1775502120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 607.72, "quote_volume": 113.71144, "trades": 2, "taker_buy_quote": 12.7464}, {"ts": 1775502180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 10165.03, "quote_volume": 1906.18023, "trades": 17, "taker_buy_quote": 1000.08856}, {"ts": 1775502240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 231115.63, "quote_volume": 43233.09164, "trades": 173, "taker_buy_quote": 22859.11252}, {"ts": 1775502360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 19161.07, "quote_volume": 3583.12009, "trades": 34, "taker_buy_quote": 1659.18181}, {"ts": 1775502420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 988.92, "quote_volume": 184.92804, "trades": 8, "taker_buy_quote": 184.92804}, {"ts": 1775502480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 250.1, "quote_volume": 46.5186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1116.11, "quote_volume": 207.59646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 42.9, "quote_volume": 7.9794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503080000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 21.79, "quote_volume": 4.06451, "trades": 2, "taker_buy_quote": 2.16359}, {"ts": 1775503140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5314.3, "quote_volume": 988.4598, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 148938.52, "quote_volume": 27703.86622, "trades": 130, "taker_buy_quote": 2993.69926}, {"ts": 1775503620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 261.41, "quote_volume": 48.62226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2171.58, "quote_volume": 403.91388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 65613.4, "quote_volume": 12204.0924, "trades": 102, "taker_buy_quote": 6897.66678}, {"ts": 1775503860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 128.15, "quote_volume": 23.8359, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 130130.41, "quote_volume": 24203.5717, "trades": 86, "taker_buy_quote": 10446.42774}, {"ts": 1775503980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2016.91, "quote_volume": 373.12835, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 213.9, "quote_volume": 39.5715, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 9026.87, "quote_volume": 1672.68793, "trades": 9, "taker_buy_quote": 505.35828}, {"ts": 1775504220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9.46, "quote_volume": 1.7501, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5022.44, "quote_volume": 929.1514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6822.44, "quote_volume": 1262.1514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3057.38, "quote_volume": 565.89484, "trades": 2, "taker_buy_quote": 51.99444}, {"ts": 1775505000000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 8724.95, "quote_volume": 1614.91362, "trades": 5, "taker_buy_quote": 148.40382}, {"ts": 1775505060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2212.71, "quote_volume": 409.35135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5896.54, "quote_volume": 1090.8599, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 660.26, "quote_volume": 122.1481, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6394.69, "quote_volume": 1183.01765, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 17.07, "quote_volume": 3.17502, "trades": 1, "taker_buy_quote": 3.17502}, {"ts": 1775505420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 53355.42, "quote_volume": 9924.10812, "trades": 26, "taker_buy_quote": 9924.10812}, {"ts": 1775505600000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 23411.11, "quote_volume": 4351.71366, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3265.68, "quote_volume": 604.1508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506020000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 177.5, "quote_volume": 32.859, "trades": 4, "taker_buy_quote": 3.999}, {"ts": 1775506080000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 61.47, "quote_volume": 11.38001, "trades": 2, "taker_buy_quote": 1.49916}, {"ts": 1775506140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1478.49, "quote_volume": 274.99914, "trades": 1, "taker_buy_quote": 274.99914}, {"ts": 1775506200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 18.27, "quote_volume": 3.39822, "trades": 1, "taker_buy_quote": 3.39822}, {"ts": 1775506380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 97.37, "quote_volume": 18.01345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2710.1, "quote_volume": 501.3685, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 58912.23, "quote_volume": 10957.67478, "trades": 27, "taker_buy_quote": 10897.17642}, {"ts": 1775507220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1644.47, "quote_volume": 305.87142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2673.79, "quote_volume": 499.99873, "trades": 1, "taker_buy_quote": 499.99873}, {"ts": 1775507820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1220.23, "quote_volume": 226.96278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11892.5, "quote_volume": 2212.005, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 21998.74, "quote_volume": 4091.76564, "trades": 68, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1713.67, "quote_volume": 318.74262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.15, "quote_volume": 1.15005, "trades": 1, "taker_buy_quote": 1.15005}, {"ts": 1775508360000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 62021.76, "quote_volume": 11522.91066, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 54.57, "quote_volume": 10.15002, "trades": 1, "taker_buy_quote": 10.15002}, {"ts": 1775508540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11.04, "quote_volume": 2.05344, "trades": 1, "taker_buy_quote": 2.05344}, {"ts": 1775508780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 537.25, "quote_volume": 99.9285, "trades": 1, "taker_buy_quote": 99.9285}, {"ts": 1775508960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 114429.08, "quote_volume": 21169.3798, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 48372.28, "quote_volume": 8946.94874, "trades": 68, "taker_buy_quote": 486.291}, {"ts": 1775509380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1208.16, "quote_volume": 223.5096, "trades": 3, "taker_buy_quote": 223.5096}, {"ts": 1775509440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 117.53, "quote_volume": 21.62552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 104675.51, "quote_volume": 19364.96935, "trades": 38, "taker_buy_quote": 19110.9366}, {"ts": 1775509560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9.34, "quote_volume": 1.7279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 33.69, "quote_volume": 6.23265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 22671.87, "quote_volume": 4194.29595, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 48547.48, "quote_volume": 8981.2838, "trades": 51, "taker_buy_quote": 7483.3573}, {"ts": 1775509920000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 7330.71, "quote_volume": 1355.3327, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 692.13, "quote_volume": 127.35192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 3135.84, "quote_volume": 580.11919, "trades": 3, "taker_buy_quote": 578.05655}, {"ts": 1775510160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6.14, "quote_volume": 1.12976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510460000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 65.74, "quote_volume": 12.10624, "trades": 2, "taker_buy_quote": 1.8648}, {"ts": 1775510520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 18.01, "quote_volume": 3.33185, "trades": 1, "taker_buy_quote": 3.33185}, {"ts": 1775510760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 20.44, "quote_volume": 3.7814, "trades": 2, "taker_buy_quote": 3.7814}, {"ts": 1775511060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 14.79, "quote_volume": 2.73615, "trades": 1, "taker_buy_quote": 2.73615}, {"ts": 1775511120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5444.88, "quote_volume": 1007.3028, "trades": 2, "taker_buy_quote": 1007.3028}, {"ts": 1775511180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511600000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 34022.07, "quote_volume": 6294.04888, "trades": 11, "taker_buy_quote": 6287.78}, {"ts": 1775511660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 763.53, "quote_volume": 140.48952, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775511840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6406.33, "quote_volume": 1185.17105, "trades": 2, "taker_buy_quote": 1185.17105}, {"ts": 1775511900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 13.59, "quote_volume": 2.50056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3718.58, "quote_volume": 684.21872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 88400.56, "quote_volume": 16235.41119, "trades": 73, "taker_buy_quote": 28.92848}, {"ts": 1775512860000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 445.38, "quote_volume": 81.65454, "trades": 3, "taker_buy_quote": 27.6}, {"ts": 1775512920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 153.44, "quote_volume": 28.07952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4819.92, "quote_volume": 882.04536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 177633.2, "quote_volume": 32684.49509, "trades": 43, "taker_buy_quote": 24273.31128}, {"ts": 1775513220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 435.51, "quote_volume": 80.13384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 400.0, "quote_volume": 73.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 301.93, "quote_volume": 55.85705, "trades": 2, "taker_buy_quote": 55.85705}, {"ts": 1775513880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8.0, "quote_volume": 1.48, "trades": 1, "taker_buy_quote": 1.48}, {"ts": 1775513940000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 3627.4, "quote_volume": 667.46169, "trades": 2, "taker_buy_quote": 3.71665}, {"ts": 1775514000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 85778.98, "quote_volume": 15783.33232, "trades": 44, "taker_buy_quote": 2302.16936}, {"ts": 1775514060000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 43164.45, "quote_volume": 7934.32561, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 5332.42, "quote_volume": 976.05025, "trades": 3, "taker_buy_quote": 39.99976}, {"ts": 1775514300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 203.99, "quote_volume": 37.53416, "trades": 2, "taker_buy_quote": 37.53416}, {"ts": 1775514420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 126.05, "quote_volume": 23.1932, "trades": 1, "taker_buy_quote": 23.1932}, {"ts": 1775514660000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 54587.27, "quote_volume": 9985.99615, "trades": 95, "taker_buy_quote": 260.02653}, {"ts": 1775514720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 20484.04, "quote_volume": 3728.09528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775514780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 60.86, "quote_volume": 11.07652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 78111.04, "quote_volume": 14216.20928, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 120.21, "quote_volume": 21.99843, "trades": 1, "taker_buy_quote": 21.99843}, {"ts": 1775514960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 11.14, "quote_volume": 2.03862, "trades": 1, "taker_buy_quote": 2.03862}, {"ts": 1775515260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 270764.86, "quote_volume": 49231.35289, "trades": 90, "taker_buy_quote": 3781.02816}, {"ts": 1775515560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1077.53, "quote_volume": 195.03293, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "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": 1775515680000, "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": 1775515740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 613.6, "quote_volume": 111.0616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515800000, "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": 1775515860000, "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": 1775515920000, "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": 1775515980000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 95717.19, "quote_volume": 17325.81947, "trades": 72, "taker_buy_quote": 6355.08005}, {"ts": 1775516040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 321.08, "quote_volume": 58.43656, "trades": 1, "taker_buy_quote": 58.43656}, {"ts": 1775516100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16480.35, "quote_volume": 2982.94335, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 59883.94, "quote_volume": 10836.56224, "trades": 63, "taker_buy_quote": 144.8}, {"ts": 1775516220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1881.61, "quote_volume": 340.57141, "trades": 4, "taker_buy_quote": 340.57141}, {"ts": 1775516280000, "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": 1775516340000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 106978.01, "quote_volume": 19256.10191, "trades": 109, "taker_buy_quote": 7066.34351}, {"ts": 1775516400000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 16906.82, "quote_volume": 3034.91365, "trades": 45, "taker_buy_quote": 250.8876}, {"ts": 1775516460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28561.86, "quote_volume": 5112.57294, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775516520000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 281637.65, "quote_volume": 50394.16521, "trades": 122, "taker_buy_quote": 41551.85485}, {"ts": 1775516580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 385390.43, "quote_volume": 69370.2064, "trades": 137, "taker_buy_quote": 57287.232}, {"ts": 1775516640000, "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": 1775516700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20.06, "quote_volume": 3.59074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 93850.75, "quote_volume": 16799.28425, "trades": 125, "taker_buy_quote": 2777.96186}, {"ts": 1775516820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.22, "quote_volume": 12.03238, "trades": 1, "taker_buy_quote": 12.03238}, {"ts": 1775516880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 122.16, "quote_volume": 21.86664, "trades": 1, "taker_buy_quote": 21.86664}, {"ts": 1775516940000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 56558.47, "quote_volume": 10126.76723, "trades": 34, "taker_buy_quote": 10126.76723}, {"ts": 1775517000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 599.32, "quote_volume": 107.8776, "trades": 1, "taker_buy_quote": 107.8776}, {"ts": 1775517060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13460.4, "quote_volume": 2409.4116, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 192641.46, "quote_volume": 34446.45164, "trades": 60, "taker_buy_quote": 6243.77955}, {"ts": 1775517180000, "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": 1775517240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 147663.38, "quote_volume": 26398.23072, "trades": 82, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 102.23, "quote_volume": 18.29917, "trades": 1, "taker_buy_quote": 18.29917}, {"ts": 1775517360000, "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": 1775517420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 302039.88, "quote_volume": 53716.03926, "trades": 335, "taker_buy_quote": 13777.1377}, {"ts": 1775517480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5818.63, "quote_volume": 1036.9883, "trades": 7, "taker_buy_quote": 227.71664}, {"ts": 1775517540000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 773.74, "quote_volume": 137.75651, "trades": 3, "taker_buy_quote": 5.51141}, {"ts": 1775517600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 103.71, "quote_volume": 18.56409, "trades": 1, "taker_buy_quote": 18.56409}, {"ts": 1775517660000, "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": 1775517720000, "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": 1775517780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 201.33, "quote_volume": 36.03807, "trades": 3, "taker_buy_quote": 36.03807}, {"ts": 1775517840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_quote": 89.5}, {"ts": 1775517900000, "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": 1775517960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1457.26, "quote_volume": 260.84954, "trades": 2, "taker_buy_quote": 260.84954}, {"ts": 1775518020000, "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": 1775518080000, "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": 1775518140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 56390.08, "quote_volume": 10037.64455, "trades": 14, "taker_buy_quote": 37.64549}, {"ts": 1775518200000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 814446.5, "quote_volume": 144914.49194, "trades": 616, "taker_buy_quote": 60307.49225}, {"ts": 1775518260000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 483.72, "quote_volume": 86.1806, "trades": 4, "taker_buy_quote": 14.04076}, {"ts": 1775518320000, "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": 1775518380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 155271.7, "quote_volume": 27638.3626, "trades": 104, "taker_buy_quote": 15462.6998}, {"ts": 1775518440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 180772.39, "quote_volume": 32177.48542, "trades": 68, "taker_buy_quote": 14609.82526}, {"ts": 1775518500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 153650.98, "quote_volume": 27349.87444, "trades": 98, "taker_buy_quote": 19015.39468}, {"ts": 1775518560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28918.2, "quote_volume": 5147.4396, "trades": 25, "taker_buy_quote": 5147.4396}, {"ts": 1775518620000, "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": 1775518680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 110555.75, "quote_volume": 19678.9235, "trades": 51, "taker_buy_quote": 10805.1963}, {"ts": 1775518740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 45454.8, "quote_volume": 8090.9544, "trades": 33, "taker_buy_quote": 7179.2562}, {"ts": 1775518800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 76.6, "quote_volume": 13.6348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775518860000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 137999.16, "quote_volume": 24564.79749, "trades": 63, "taker_buy_quote": 11112.61125}, {"ts": 1775518920000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 27939.7, "quote_volume": 5001.19956, "trades": 12, "taker_buy_quote": 4999.99984}, {"ts": 1775518980000, "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": 1775519040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 580.0, "quote_volume": 103.82, "trades": 1, "taker_buy_quote": 103.82}, {"ts": 1775519100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61478.11, "quote_volume": 11004.58169, "trades": 74, "taker_buy_quote": 3011.27404}, {"ts": 1775519160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2915.77, "quote_volume": 521.92283, "trades": 1, "taker_buy_quote": 521.92283}, {"ts": 1775519220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3389.3, "quote_volume": 606.6847, "trades": 2, "taker_buy_quote": 606.6847}, {"ts": 1775519280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 83992.48, "quote_volume": 15034.65392, "trades": 210, "taker_buy_quote": 15034.65392}, {"ts": 1775519340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1545.0, "quote_volume": 276.555, "trades": 1, "taker_buy_quote": 276.555}, {"ts": 1775519400000, "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": 1775519460000, "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": 1775519520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34766.68, "quote_volume": 6223.23572, "trades": 100, "taker_buy_quote": 6223.23572}, {"ts": 1775519580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 74206.89, "quote_volume": 13283.03331, "trades": 43, "taker_buy_quote": 5505.21839}, {"ts": 1775519640000, "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": 1775519700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 372.0, "quote_volume": 66.588, "trades": 1, "taker_buy_quote": 66.588}, {"ts": 1775519760000, "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": 1775519820000, "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": 1775519880000, "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": 1775519940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1351.35, "quote_volume": 240.5403, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 416980.11, "quote_volume": 74222.45958, "trades": 370, "taker_buy_quote": 29524.73006}, {"ts": 1775520060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 126127.01, "quote_volume": 22452.48455, "trades": 203, "taker_buy_quote": 17746.03461}, {"ts": 1775520120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19985.45, "quote_volume": 3557.4101, "trades": 32, "taker_buy_quote": 1990.35684}, {"ts": 1775520180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 115027.31, "quote_volume": 20474.86118, "trades": 51, "taker_buy_quote": 20403.66118}, {"ts": 1775520240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 14696.26, "quote_volume": 2630.46571, "trades": 3, "taker_buy_quote": 2601.12597}, {"ts": 1775520300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.97, "quote_volume": 1.60563, "trades": 1, "taker_buy_quote": 1.60563}, {"ts": 1775520360000, "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": 1775520420000, "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": 1775520480000, "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": 1775520540000, "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": 1775520600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30.75, "quote_volume": 5.4735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 64.0, "quote_volume": 11.392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 160620.36, "quote_volume": 28590.42408, "trades": 100, "taker_buy_quote": 5065.63614}, {"ts": 1775520780000, "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": 1775520840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 491.06, "quote_volume": 87.40868, "trades": 1, "taker_buy_quote": 87.40868}, {"ts": 1775520900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 43385.09, "quote_volume": 7722.49999, "trades": 144, "taker_buy_quote": 7714.35268}, {"ts": 1775520960000, "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": 1775521020000, "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": 1775521080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.26, "quote_volume": 1.47028, "trades": 1, "taker_buy_quote": 1.47028}, {"ts": 1775521140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 162.84, "quote_volume": 28.82268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521200000, "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": 1775521260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 47867.2, "quote_volume": 8520.3616, "trades": 58, "taker_buy_quote": 8520.3616}, {"ts": 1775521320000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 17078.35, "quote_volume": 3039.6568, "trades": 23, "taker_buy_quote": 538.77396}, {"ts": 1775521380000, "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": 1775521440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 49.63, "quote_volume": 8.83414, "trades": 1, "taker_buy_quote": 8.83414}, {"ts": 1775521500000, "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": 1775521560000, "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": 1775521620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32558.84, "quote_volume": 5795.47352, "trades": 68, "taker_buy_quote": 5795.47352}, {"ts": 1775521680000, "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": 1775521740000, "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": 1775521800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.76, "quote_volume": 1.73728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521860000, "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": 1775521920000, "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": 1775521980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 38.71, "quote_volume": 6.89038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522040000, "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": 1775522100000, "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": 1775522160000, "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": 1775522220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1729.51, "quote_volume": 307.85278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775522280000, "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": 1775522340000, "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": 1775522400000, "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": 1775522460000, "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": 1775522520000, "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": 1775522580000, "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": 1775522640000, "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": 1775522700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28.08, "quote_volume": 5.02632, "trades": 1, "taker_buy_quote": 5.02632}, {"ts": 1775522760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.88, "quote_volume": 1.94752, "trades": 1, "taker_buy_quote": 1.94752}, {"ts": 1775522820000, "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": 1775522880000, "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": 1775522940000, "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": 1775523000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 56.14, "quote_volume": 10.021, "trades": 3, "taker_buy_quote": 5.02632}, {"ts": 1775523060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 252298.14, "quote_volume": 45161.36706, "trades": 191, "taker_buy_quote": 33071.20586}, {"ts": 1775523120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 93937.72, "quote_volume": 16814.0935, "trades": 185, "taker_buy_quote": 12774.92928}, {"ts": 1775523180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 40659.81, "quote_volume": 7278.10599, "trades": 61, "taker_buy_quote": 4303.4106}, {"ts": 1775523240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27387.19, "quote_volume": 4902.30701, "trades": 47, "taker_buy_quote": 4902.30701}, {"ts": 1775523300000, "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": 1775523360000, "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": 1775523420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 56.13, "quote_volume": 10.01922, "trades": 2, "taker_buy_quote": 5.02632}, {"ts": 1775523480000, "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": 1775523540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1139.38, "quote_volume": 203.94902, "trades": 1, "taker_buy_quote": 203.94902}, {"ts": 1775523600000, "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": 1775523660000, "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": 1775523720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.05, "quote_volume": 4.9929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28.08, "quote_volume": 5.02632, "trades": 1, "taker_buy_quote": 5.02632}, {"ts": 1775523840000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 216.6, "quote_volume": 38.58288, "trades": 3, "taker_buy_quote": 5.02632}, {"ts": 1775523900000, "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": 1775523960000, "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": 1775524020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.06, "quote_volume": 4.99468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524080000, "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": 1775524140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2674.38, "quote_volume": 476.03964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2628.62, "quote_volume": 468.17368, "trades": 3, "taker_buy_quote": 49.99828}, {"ts": 1775524260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 24121.0, "quote_volume": 4317.58049, "trades": 40, "taker_buy_quote": 4303.60571}, {"ts": 1775524320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22945.78, "quote_volume": 4107.29462, "trades": 48, "taker_buy_quote": 2502.16582}, {"ts": 1775524380000, "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": 1775524440000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 38143.07, "quote_volume": 6826.74631, "trades": 28, "taker_buy_quote": 200.82368}, {"ts": 1775524500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22905.82, "quote_volume": 4100.14178, "trades": 19, "taker_buy_quote": 4100.14178}, {"ts": 1775524560000, "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": 1775524620000, "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": 1775524680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 193.9, "quote_volume": 34.902, "trades": 2, "taker_buy_quote": 34.902}, {"ts": 1775524740000, "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": 1775524800000, "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": 1775524860000, "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": 1775524920000, "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": 1775524980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1042.81, "quote_volume": 187.7058, "trades": 1, "taker_buy_quote": 187.7058}, {"ts": 1775525040000, "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": 1775525100000, "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": 1775525160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 101.14, "quote_volume": 18.13526, "trades": 4, "taker_buy_quote": 5.616}, {"ts": 1775525220000, "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": 1775525280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.93, "quote_volume": 5.0274, "trades": 1, "taker_buy_quote": 5.0274}, {"ts": 1775525340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_quote": 9.999}, {"ts": 1775525400000, "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": 1775525460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30.72, "quote_volume": 5.5296, "trades": 1, "taker_buy_quote": 5.5296}, {"ts": 1775525520000, "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": 1775525580000, "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": 1775525640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7486.08, "quote_volume": 1340.00832, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775525700000, "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": 1775525760000, "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": 1775525820000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 109375.74, "quote_volume": 19570.48886, "trades": 112, "taker_buy_quote": 2257.40301}, {"ts": 1775525880000, "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": 1775525940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 491.06, "quote_volume": 87.89974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 32.12, "quote_volume": 5.7816, "trades": 1, "taker_buy_quote": 5.7816}, {"ts": 1775526060000, "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": 1775526120000, "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": 1775526180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2805.29, "quote_volume": 502.14691, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2857.39, "quote_volume": 511.47281, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "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": 1775526360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 166.69, "quote_volume": 30.0042, "trades": 2, "taker_buy_quote": 30.0042}, {"ts": 1775526420000, "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": 1775526480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3033.95, "quote_volume": 546.111, "trades": 1, "taker_buy_quote": 546.111}, {"ts": 1775526540000, "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": 1775526600000, "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": 1775526660000, "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": 1775526720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 55282.52, "quote_volume": 9891.11371, "trades": 39, "taker_buy_quote": 5.02632}, {"ts": 1775526780000, "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": 1775526840000, "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": 1775526900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.05, "quote_volume": 4.9929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31.12, "quote_volume": 5.57048, "trades": 1, "taker_buy_quote": 5.57048}, {"ts": 1775527020000, "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": 1775527080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 291.13, "quote_volume": 52.11227, "trades": 2, "taker_buy_quote": 52.11227}, {"ts": 1775527140000, "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": 1775527200000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 193.1, "quote_volume": 34.53381, "trades": 2, "taker_buy_quote": 28.99979}, {"ts": 1775527260000, "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": 1775527320000, "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": 1775527380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 57.24, "quote_volume": 10.24596, "trades": 1, "taker_buy_quote": 10.24596}, {"ts": 1775527440000, "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": 1775527500000, "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": 1775527560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.87, "quote_volume": 7.13673, "trades": 2, "taker_buy_quote": 7.13673}, {"ts": 1775527620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 174.82, "quote_volume": 31.11796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.58, "quote_volume": 1.70524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527740000, "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": 1775527800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118689.73, "quote_volume": 21245.46167, "trades": 75, "taker_buy_quote": 18309.71131}, {"ts": 1775527860000, "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": 1775527920000, "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": 1775527980000, "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": 1775528040000, "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": 1775528100000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 143292.23, "quote_volume": 25649.2783, "trades": 119, "taker_buy_quote": 13293.02688}, {"ts": 1775528160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50803.2, "quote_volume": 9093.7728, "trades": 17, "taker_buy_quote": 9093.7728}, {"ts": 1775528220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 68.0, "quote_volume": 12.24, "trades": 1, "taker_buy_quote": 12.24}, {"ts": 1775528280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1794.94, "quote_volume": 321.43314, "trades": 3, "taker_buy_quote": 24.9984}, {"ts": 1775528340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30.98, "quote_volume": 5.54542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1305.14, "quote_volume": 234.90612, "trades": 3, "taker_buy_quote": 231.4908}, {"ts": 1775528460000, "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": 1775528520000, "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": 1775528580000, "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": 1775528640000, "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": 1775528700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1111.11, "quote_volume": 199.9998, "trades": 1, "taker_buy_quote": 199.9998}, {"ts": 1775528760000, "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": 1775528820000, "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": 1775528880000, "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": 1775528940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1235.0, "quote_volume": 221.065, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "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": 1775529060000, "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": 1775529120000, "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": 1775529180000, "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": 1775529240000, "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": 1775529300000, "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": 1775529360000, "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": 1775529420000, "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": 1775529480000, "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": 1775529540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4783.29, "quote_volume": 860.9922, "trades": 1, "taker_buy_quote": 860.9922}, {"ts": 1775529600000, "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": 1775529660000, "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": 1775529720000, "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": 1775529780000, "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": 1775529840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 172.94, "quote_volume": 31.1292, "trades": 1, "taker_buy_quote": 31.1292}, {"ts": 1775529900000, "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": 1775529960000, "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": 1775530020000, "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": 1775530080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775530140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 327.58, "quote_volume": 58.9644, "trades": 2, "taker_buy_quote": 58.9644}, {"ts": 1775530200000, "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": 1775530260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.1, "quote_volume": 19.8869, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 152431.11, "quote_volume": 27285.16869, "trades": 90, "taker_buy_quote": 4210.41473}, {"ts": 1775530380000, "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": 1775530440000, "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": 1775530500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775530560000, "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": 1775530620000, "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": 1775530680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13.33, "quote_volume": 2.3994, "trades": 1, "taker_buy_quote": 2.3994}, {"ts": 1775530740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 124.45, "quote_volume": 22.27655, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "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": 1775530860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 116.0, "quote_volume": 20.764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 39.44, "quote_volume": 7.0992, "trades": 2, "taker_buy_quote": 7.0992}, {"ts": 1775530980000, "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": 1775531040000, "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": 1775531100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775531160000, "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": 1775531220000, "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": 1775531280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.11, "quote_volume": 19.88869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.39, "quote_volume": 6.69281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775531460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.23, "quote_volume": 19.91017, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "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": 1775531580000, "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": 1775531640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 2, "taker_buy_quote": 19.9998}, {"ts": 1775531700000, "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": 1775531760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.65, "quote_volume": 19.98535, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30.89, "quote_volume": 5.5602, "trades": 1, "taker_buy_quote": 5.5602}, {"ts": 1775531880000, "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": 1775531940000, "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": 1775532000000, "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": 1775532060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775532120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.11, "quote_volume": 19.88869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2085.46, "quote_volume": 373.29734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775532300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.23, "quote_volume": 19.91017, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 2, "taker_buy_quote": 19.9998}, {"ts": 1775532420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59.68, "quote_volume": 10.68272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2207.57, "quote_volume": 395.15503, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "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": 1775532600000, "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": 1775532660000, "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": 1775532720000, "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": 1775532780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.51, "quote_volume": 5.81929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "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": 1775532900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 610.18, "quote_volume": 109.22222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "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": 1775533020000, "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": 1775533080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 180.06, "quote_volume": 32.4108, "trades": 3, "taker_buy_quote": 32.4108}, {"ts": 1775533140000, "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": 1775533200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.49, "quote_volume": 1.51971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 721.41, "quote_volume": 129.13239, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "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": 1775533380000, "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": 1775533440000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 468.8, "quote_volume": 83.92637, "trades": 2, "taker_buy_quote": 2.0106}, {"ts": 1775533500000, "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": 1775533560000, "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": 1775533620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 73282.58, "quote_volume": 13190.85324, "trades": 47, "taker_buy_quote": 13188.8556}, {"ts": 1775533680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 343.23, "quote_volume": 61.43817, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6098.15, "quote_volume": 1091.56885, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775533800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 257.42, "quote_volume": 46.07818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "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": 1775533920000, "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": 1775533980000, "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": 1775534040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 31.18, "quote_volume": 5.59239, "trades": 3, "taker_buy_quote": 2.0106}, {"ts": 1775534100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.8, "quote_volume": 1.584, "trades": 1, "taker_buy_quote": 1.584}, {"ts": 1775534160000, "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": 1775534220000, "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": 1775534280000, "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": 1775534340000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 67475.41, "quote_volume": 12146.01009, "trades": 29, "taker_buy_quote": 11924.01609}, {"ts": 1775534400000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 44265.2, "quote_volume": 7967.57454, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775534460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 960.36, "quote_volume": 171.90444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "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": 1775534580000, "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": 1775534640000, "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": 1775534700000, "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": 1775534760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.4, "quote_volume": 1.692, "trades": 1, "taker_buy_quote": 1.692}, {"ts": 1775534820000, "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": 1775534880000, "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": 1775534940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.11, "quote_volume": 1.9998, "trades": 1, "taker_buy_quote": 1.9998}, {"ts": 1775535000000, "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": 1775535060000, "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": 1775535120000, "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": 1775535180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.13, "quote_volume": 5.75127, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "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": 1775535300000, "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": 1775535360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.0, "quote_volume": 1.79, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535420000, "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": 1775535480000, "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": 1775535540000, "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": 1775535600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.1, "quote_volume": 1.9869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535660000, "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": 1775535720000, "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": 1775535780000, "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": 1775535840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 985.79, "quote_volume": 176.45641, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22.33, "quote_volume": 4.00824, "trades": 2, "taker_buy_quote": 2.0106}, {"ts": 1775535960000, "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": 1775536020000, "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": 1775536080000, "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": 1775536140000, "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": 1775536200000, "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": 1775536260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.77, "quote_volume": 4.9986, "trades": 1, "taker_buy_quote": 4.9986}, {"ts": 1775536320000, "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": 1775536380000, "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": 1775536440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 312459.75, "quote_volume": 56242.755, "trades": 131, "taker_buy_quote": 35849.3724}, {"ts": 1775536500000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 4567.1, "quote_volume": 822.08911, "trades": 9, "taker_buy_quote": 818.09311}, {"ts": 1775536560000, "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": 1775536620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 161669.23, "quote_volume": 29262.13063, "trades": 89, "taker_buy_quote": 25496.87632}, {"ts": 1775536680000, "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": 1775536740000, "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": 1775536800000, "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": 1775536860000, "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": 1775536920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2999.97, "quote_volume": 542.99457, "trades": 8, "taker_buy_quote": 542.99457}, {"ts": 1775536980000, "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": 1775537040000, "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": 1775537100000, "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": 1775537160000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 2079.44, "quote_volume": 376.30108, "trades": 4, "taker_buy_quote": 362.34028}, {"ts": 1775537220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4152.23, "quote_volume": 751.55363, "trades": 1, "taker_buy_quote": 751.55363}, {"ts": 1775537280000, "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": 1775537340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1160.26, "quote_volume": 210.00706, "trades": 1, "taker_buy_quote": 210.00706}, {"ts": 1775537400000, "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": 1775537460000, "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": 1775537520000, "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": 1775537580000, "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": 1775537640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4445.0, "quote_volume": 800.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "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": 1775537760000, "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": 1775537820000, "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": 1775537880000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 185917.62, "quote_volume": 33468.49202, "trades": 118, "taker_buy_quote": 600.99602}, {"ts": 1775537940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 81.25, "quote_volume": 14.70625, "trades": 1, "taker_buy_quote": 14.70625}, {"ts": 1775538000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26527.87, "quote_volume": 4775.0166, "trades": 55, "taker_buy_quote": 1820.043}, {"ts": 1775538060000, "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": 1775538120000, "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": 1775538180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25528.33, "quote_volume": 4595.0994, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 22.21, "quote_volume": 4.00891, "trades": 2, "taker_buy_quote": 2.01091}, {"ts": 1775538300000, "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": 1775538360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1587.92, "quote_volume": 285.8256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16047.26, "quote_volume": 2888.5068, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "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": 1775538540000, "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": 1775538600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1890.6, "quote_volume": 340.308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538660000, "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": 1775538720000, "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": 1775538780000, "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": 1775538840000, "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": 1775538900000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1025.63, "quote_volume": 185.59434, "trades": 5, "taker_buy_quote": 177.55014}, {"ts": 1775538960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5271.59, "quote_volume": 954.15779, "trades": 1, "taker_buy_quote": 954.15779}, {"ts": 1775539020000, "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": 1775539080000, "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": 1775539140000, "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": 1775539200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2762.43, "quote_volume": 499.99983, "trades": 1, "taker_buy_quote": 499.99983}, {"ts": 1775539260000, "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": 1775539320000, "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": 1775539380000, "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": 1775539440000, "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": 1775539500000, "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": 1775539560000, "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": 1775539620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 604.94, "quote_volume": 108.8892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5266.31, "quote_volume": 947.9358, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 725.77, "quote_volume": 130.6386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539860000, "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": 1775539920000, "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": 1775539980000, "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": 1775540040000, "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": 1775540100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1359.86, "quote_volume": 244.7748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "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": 1775540280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10.52, "quote_volume": 1.8936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "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": 1775540400000, "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": 1775540460000, "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": 1775540520000, "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": 1775540580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2774.78, "quote_volume": 499.4604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "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": 1775540700000, "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": 1775540760000, "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": 1775540820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 100.44, "quote_volume": 18.0792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540880000, "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": 1775540940000, "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": 1775541000000, "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": 1775541060000, "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": 1775541120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 766.0, "quote_volume": 137.88, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2566.82, "quote_volume": 462.0276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "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": 1775541300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 24224.79, "quote_volume": 4360.4622, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.75, "quote_volume": 1.215, "trades": 1, "taker_buy_quote": 1.215}, {"ts": 1775541420000, "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": 1775541480000, "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": 1775541540000, "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": 1775541600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 33.35, "quote_volume": 6.003, "trades": 1, "taker_buy_quote": 6.003}, {"ts": 1775541660000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1538.05, "quote_volume": 276.81095, "trades": 2, "taker_buy_quote": 270.0}, {"ts": 1775541720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2912.85, "quote_volume": 521.40015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "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": 1775541840000, "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": 1775541900000, "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": 1775541960000, "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": 1775542020000, "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": 1775542080000, "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": 1775542140000, "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": 1775542200000, "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": 1775542260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3000.0, "quote_volume": 537.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2000.0, "quote_volume": 358.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "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": 1775542440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2000.0, "quote_volume": 358.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 125.64, "quote_volume": 22.6152, "trades": 1, "taker_buy_quote": 22.6152}, {"ts": 1775542560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 46.66, "quote_volume": 8.3988, "trades": 1, "taker_buy_quote": 8.3988}, {"ts": 1775542620000, "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": 1775542680000, "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": 1775542740000, "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": 1775542800000, "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": 1775542860000, "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": 1775542920000, "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": 1775542980000, "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": 1775543040000, "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": 1775543100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.0, "quote_volume": 6.981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.0, "quote_volume": 6.981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543220000, "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": 1775543280000, "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": 1775543340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 39.0, "quote_volume": 7.02, "trades": 1, "taker_buy_quote": 7.02}, {"ts": 1775543400000, "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": 1775543460000, "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": 1775543520000, "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": 1775543580000, "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": 1775543640000, "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": 1775543700000, "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": 1775543760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1856.59, "quote_volume": 334.1862, "trades": 2, "taker_buy_quote": 334.1862}, {"ts": 1775543820000, "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": 1775543880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 31.07, "quote_volume": 5.5926, "trades": 1, "taker_buy_quote": 5.5926}, {"ts": 1775543940000, "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": 1775544000000, "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": 1775544060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53.9, "quote_volume": 9.6481, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 125.6, "quote_volume": 22.4824, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 200.0, "quote_volume": 35.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.71, "quote_volume": 9.97209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775544300000, "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": 1775544360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 201.39, "quote_volume": 36.2502, "trades": 1, "taker_buy_quote": 36.2502}, {"ts": 1775544420000, "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": 1775544480000, "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": 1775544540000, "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": 1775544600000, "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": 1775544660000, "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": 1775544720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 557.1, "quote_volume": 99.7209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544780000, "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": 1775544840000, "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": 1775544900000, "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": 1775544960000, "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": 1775545020000, "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": 1775545080000, "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": 1775545140000, "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": 1775545200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 181.23, "quote_volume": 32.49567, "trades": 2, "taker_buy_quote": 9.99}, {"ts": 1775545260000, "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": 1775545320000, "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": 1775545380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2000.0, "quote_volume": 358.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1492.36, "quote_volume": 267.13244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 70150.02, "quote_volume": 12556.85358, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775545560000, "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": 1775545620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 95.02, "quote_volume": 16.92479, "trades": 2, "taker_buy_quote": 2.01017}, {"ts": 1775545680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.21, "quote_volume": 1.99538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "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": 1775545800000, "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": 1775545860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 224.93, "quote_volume": 40.03754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "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": 1775545980000, "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": 1775546040000, "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": 1775546100000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 22.45, "quote_volume": 4.00733, "trades": 2, "taker_buy_quote": 2.01017}, {"ts": 1775546160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 60508.05, "quote_volume": 10830.94095, "trades": 33, "taker_buy_quote": 9259.30484}, {"ts": 1775546220000, "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": 1775546280000, "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": 1775546340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_quote": 180.0}, {"ts": 1775546400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 509.39, "quote_volume": 91.6902, "trades": 2, "taker_buy_quote": 91.6902}, {"ts": 1775546460000, "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": 1775546520000, "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": 1775546580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 66.23, "quote_volume": 11.85517, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22.33, "quote_volume": 4.00824, "trades": 2, "taker_buy_quote": 2.0106}, {"ts": 1775546700000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22.33, "quote_volume": 4.00824, "trades": 2, "taker_buy_quote": 2.0106}, {"ts": 1775546760000, "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": 1775546820000, "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": 1775546880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 191.24, "quote_volume": 34.23196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 600.0, "quote_volume": 108.0, "trades": 1, "taker_buy_quote": 108.0}, {"ts": 1775547000000, "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": 1775547060000, "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": 1775547120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 53361.22, "quote_volume": 9605.0196, "trades": 107, "taker_buy_quote": 9601.4196}, {"ts": 1775547180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2046.73, "quote_volume": 368.4114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775547240000, "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": 1775547300000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 60282.41, "quote_volume": 10850.81997, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 247.44, "quote_volume": 44.52804, "trades": 3, "taker_buy_quote": 42.5304}, {"ts": 1775547420000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 642.16, "quote_volume": 115.48812, "trades": 3, "taker_buy_quote": 97.4664}, {"ts": 1775547480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.25, "quote_volume": 1.47675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547540000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1224.26, "quote_volume": 219.1992, "trades": 12, "taker_buy_quote": 10.1988}, {"ts": 1775547600000, "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": 1775547660000, "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": 1775547720000, "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": 1775547780000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2852.04, "quote_volume": 512.26722, "trades": 4, "taker_buy_quote": 315.3708}, {"ts": 1775547840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4457.04, "quote_volume": 797.81016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775547900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22.33, "quote_volume": 4.00824, "trades": 2, "taker_buy_quote": 2.0106}, {"ts": 1775547960000, "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": 1775548020000, "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": 1775548080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 115.04, "quote_volume": 20.59216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 128.49, "quote_volume": 23.1282, "trades": 1, "taker_buy_quote": 23.1282}, {"ts": 1775548200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 887.77, "quote_volume": 159.7986, "trades": 1, "taker_buy_quote": 159.7986}, {"ts": 1775548260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 181.0, "quote_volume": 32.399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548320000, "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": 1775548380000, "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": 1775548440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 158.47, "quote_volume": 28.36613, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775548500000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 580.98, "quote_volume": 104.00659, "trades": 3, "taker_buy_quote": 2.0106}, {"ts": 1775548560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 145.92, "quote_volume": 26.11968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548620000, "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": 1775548680000, "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": 1775548740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.24, "quote_volume": 1.4832, "trades": 1, "taker_buy_quote": 1.4832}, {"ts": 1775548800000, "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": 1775548860000, "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": 1775548920000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 286276.9, "quote_volume": 51531.65261, "trades": 145, "taker_buy_quote": 27858.89141}, {"ts": 1775548980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1380.2, "quote_volume": 247.0558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549040000, "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": 1775549100000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22.33, "quote_volume": 4.00824, "trades": 2, "taker_buy_quote": 2.0106}, {"ts": 1775549160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2026.38, "quote_volume": 362.72202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.0, "quote_volume": 6.623, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549280000, "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": 1775549340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 278.54, "quote_volume": 49.85866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "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": 1775549460000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 40.68, "quote_volume": 7.29227, "trades": 2, "taker_buy_quote": 1.899}, {"ts": 1775549520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5051.67, "quote_volume": 909.3006, "trades": 2, "taker_buy_quote": 909.3006}, {"ts": 1775549580000, "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": 1775549640000, "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": 1775549700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 566.66, "quote_volume": 101.9988, "trades": 2, "taker_buy_quote": 101.9988}, {"ts": 1775549760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18.19, "quote_volume": 3.2742, "trades": 1, "taker_buy_quote": 3.2742}, {"ts": 1775549880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18.17, "quote_volume": 3.25243, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "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": 1775550000000, "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": 1775550060000, "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": 1775550120000, "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": 1775550180000, "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": 1775550240000, "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": 1775550300000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 36.13, "quote_volume": 6.49231, "trades": 3, "taker_buy_quote": 4.5072}, {"ts": 1775550360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.16, "quote_volume": 1.99764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550420000, "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": 1775550480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1707.01, "quote_volume": 305.83572, "trades": 2, "taker_buy_quote": 50.5674}, {"ts": 1775550540000, "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": 1775550600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 415.34, "quote_volume": 74.7612, "trades": 2, "taker_buy_quote": 74.7612}, {"ts": 1775550660000, "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": 1775550720000, "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": 1775550780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 773.21, "quote_volume": 138.40459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 2, "taker_buy_quote": 19.9998}, {"ts": 1775550900000, "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": 1775550960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.11, "quote_volume": 1.9998, "trades": 1, "taker_buy_quote": 1.9998}, {"ts": 1775551020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 394.98, "quote_volume": 70.98529, "trades": 2, "taker_buy_quote": 51.0966}, {"ts": 1775551080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.16, "quote_volume": 1.2888, "trades": 1, "taker_buy_quote": 1.2888}, {"ts": 1775551140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5306.19, "quote_volume": 955.1142, "trades": 2, "taker_buy_quote": 955.1142}, {"ts": 1775551200000, "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": 1775551260000, "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": 1775551320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 98.32, "quote_volume": 17.59928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "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": 1775551440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2746.65, "quote_volume": 494.397, "trades": 3, "taker_buy_quote": 494.397}, {"ts": 1775551500000, "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": 1775551560000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1133.43, "quote_volume": 203.98791, "trades": 5, "taker_buy_quote": 198.7092}, {"ts": 1775551620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59.16, "quote_volume": 10.58964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 53.08, "quote_volume": 9.5544, "trades": 1, "taker_buy_quote": 9.5544}, {"ts": 1775551740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 2, "taker_buy_quote": 19.9998}, {"ts": 1775551800000, "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": 1775551860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 123.9, "quote_volume": 22.1781, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "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": 1775551980000, "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": 1775552040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31.07, "quote_volume": 5.56153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22.33, "quote_volume": 4.00824, "trades": 2, "taker_buy_quote": 2.0106}, {"ts": 1775552160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62.28, "quote_volume": 11.14812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 278.54, "quote_volume": 49.85866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "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": 1775552340000, "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": 1775552400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53.02, "quote_volume": 9.49058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 145.75, "quote_volume": 26.08925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 336.82, "quote_volume": 60.29078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552580000, "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": 1775552640000, "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": 1775552700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.17, "quote_volume": 2.0106, "trades": 1, "taker_buy_quote": 2.0106}, {"ts": 1775552760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.16, "quote_volume": 1.99764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 152.8, "quote_volume": 27.3512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "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": 1775552940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 86766.35, "quote_volume": 15617.943, "trades": 48, "taker_buy_quote": 13945.5198}, {"ts": 1775553000000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 2451.76, "quote_volume": 441.39991, "trades": 6, "taker_buy_quote": 15.04291}, {"ts": 1775553060000, "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": 1775553120000, "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": 1775553180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 77609.8, "quote_volume": 13969.764, "trades": 39, "taker_buy_quote": 2560.0176}, {"ts": 1775553240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 83.24, "quote_volume": 14.9832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 40419.86, "quote_volume": 7275.5748, "trades": 54, "taker_buy_quote": 5825.529}, {"ts": 1775553360000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 22.21, "quote_volume": 4.00891, "trades": 2, "taker_buy_quote": 2.01091}, {"ts": 1775553420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 123720.25, "quote_volume": 22269.645, "trades": 74, "taker_buy_quote": 14084.7084}, {"ts": 1775553480000, "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": 1775553540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1186.38, "quote_volume": 213.5484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.76, "quote_volume": 1.5768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 45672.56, "quote_volume": 8221.0608, "trades": 16, "taker_buy_quote": 1.4994}, {"ts": 1775553720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 23629.9, "quote_volume": 4253.382, "trades": 31, "taker_buy_quote": 4240.4148}, {"ts": 1775553780000, "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": 1775553840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 110.49, "quote_volume": 19.99869, "trades": 2, "taker_buy_quote": 19.99869}, {"ts": 1775553900000, "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": 1775553960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 70.36, "quote_volume": 12.73516, "trades": 1, "taker_buy_quote": 12.73516}, {"ts": 1775554020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.49, "quote_volume": 19.8882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.99, "quote_volume": 1.7982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 313.14, "quote_volume": 56.67834, "trades": 1, "taker_buy_quote": 56.67834}, {"ts": 1775554200000, "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": 1775554260000, "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": 1775554320000, "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": 1775554380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 78281.51, "quote_volume": 14168.95331, "trades": 46, "taker_buy_quote": 14138.27562}, {"ts": 1775554440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 72.2, "quote_volume": 13.0682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775554500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 161.69, "quote_volume": 29.42758, "trades": 1, "taker_buy_quote": 29.42758}, {"ts": 1775554560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.94, "quote_volume": 9.99908, "trades": 1, "taker_buy_quote": 9.99908}, {"ts": 1775554800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.96, "quote_volume": 1.26672, "trades": 1, "taker_buy_quote": 1.26672}, {"ts": 1775554980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 274.72, "quote_volume": 49.99904, "trades": 1, "taker_buy_quote": 49.99904}, {"ts": 1775555040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 34.09, "quote_volume": 6.17029, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555100000, "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": 1775555160000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 126.94, "quote_volume": 23.07096, "trades": 2, "taker_buy_quote": 17.25724}, {"ts": 1775555220000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 384.33, "quote_volume": 69.67362, "trades": 2, "taker_buy_quote": 19.99998}, {"ts": 1775555280000, "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": 1775555340000, "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": 1775555400000, "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": 1775555460000, "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": 1775555520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 13288.41, "quote_volume": 2405.20221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 232.08, "quote_volume": 42.00648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555640000, "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": 1775555700000, "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": 1775555760000, "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": 1775555820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 278.54, "quote_volume": 50.41574, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555880000, "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": 1775555940000, "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": 1775556000000, "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": 1775556060000, "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": 1775556120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 600.0, "quote_volume": 108.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 276.24, "quote_volume": 50.27568, "trades": 1, "taker_buy_quote": 50.27568}, {"ts": 1775556240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 3048.19, "quote_volume": 553.77058, "trades": 2, "taker_buy_quote": 372.77058}, {"ts": 1775556360000, "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": 1775556420000, "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": 1775556480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 508.02, "quote_volume": 91.95162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556540000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 348451.62, "quote_volume": 62749.54044, "trades": 179, "taker_buy_quote": 14458.7205}, {"ts": 1775556600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 376.76, "quote_volume": 67.8168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 118.16, "quote_volume": 21.38696, "trades": 1, "taker_buy_quote": 21.38696}, {"ts": 1775556720000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1059.79, "quote_volume": 191.6862, "trades": 2, "taker_buy_quote": 167.244}, {"ts": 1775556780000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 662.16, "quote_volume": 119.74281, "trades": 3, "taker_buy_quote": 100.27581}, {"ts": 1775556840000, "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": 1775556900000, "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": 1775556960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1836.96, "quote_volume": 332.48976, "trades": 1, "taker_buy_quote": 332.48976}, {"ts": 1775557020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 278.54, "quote_volume": 50.1372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557080000, "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": 1775557140000, "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": 1775557200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 554.01, "quote_volume": 99.7218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557260000, "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": 1775557320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11.11, "quote_volume": 2.01091, "trades": 1, "taker_buy_quote": 2.01091}, {"ts": 1775557380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.09, "quote_volume": 1.9962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 108997.61, "quote_volume": 19619.5698, "trades": 95, "taker_buy_quote": 3722.9562}, {"ts": 1775557500000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 302105.11, "quote_volume": 54076.98418, "trades": 124, "taker_buy_quote": 21545.50091}, {"ts": 1775557560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2023.75, "quote_volume": 362.25125, "trades": 3, "taker_buy_quote": 362.25125}, {"ts": 1775557620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1614.89, "quote_volume": 287.79299, "trades": 6, "taker_buy_quote": 61.32003}, {"ts": 1775557680000, "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": 1775557740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5502.94, "quote_volume": 985.02626, "trades": 2, "taker_buy_quote": 985.02626}, {"ts": 1775557800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 81976.46, "quote_volume": 14673.78634, "trades": 58, "taker_buy_quote": 9558.5642}, {"ts": 1775557860000, "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": 1775557920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.17, "quote_volume": 1.99943, "trades": 1, "taker_buy_quote": 1.99943}, {"ts": 1775557980000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 33.56, "quote_volume": 5.98491, "trades": 3, "taker_buy_quote": 2.01017}, {"ts": 1775558040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22.02, "quote_volume": 3.94158, "trades": 2, "taker_buy_quote": 3.94158}, {"ts": 1775558100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 334.5, "quote_volume": 59.8755, "trades": 1, "taker_buy_quote": 59.8755}, {"ts": 1775558160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85.87, "quote_volume": 15.37073, "trades": 1, "taker_buy_quote": 15.37073}, {"ts": 1775558220000, "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": 1775558280000, "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": 1775558340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 90559.05, "quote_volume": 16210.06995, "trades": 29, "taker_buy_quote": 16157.59968}, {"ts": 1775558400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26895.23, "quote_volume": 4814.24617, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775558460000, "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": 1775558520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59105.57, "quote_volume": 10579.89703, "trades": 103, "taker_buy_quote": 6183.68567}, {"ts": 1775558580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 13138.33, "quote_volume": 2351.77224, "trades": 20, "taker_buy_quote": 2.0106}, {"ts": 1775558640000, "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": 1775558700000, "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": 1775558760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 27.19, "quote_volume": 4.83982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558820000, "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": 1775558880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.38, "quote_volume": 1.66964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 158.58, "quote_volume": 28.22724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 280.89, "quote_volume": 50.27931, "trades": 1, "taker_buy_quote": 50.27931}, {"ts": 1775559060000, "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": 1775559120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1990.87, "quote_volume": 354.38603, "trades": 5, "taker_buy_quote": 1.99943}, {"ts": 1775559180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 3701.74, "quote_volume": 662.6003, "trades": 4, "taker_buy_quote": 660.61382}, {"ts": 1775559240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 4314.92, "quote_volume": 772.08979, "trades": 4, "taker_buy_quote": 722.09137}, {"ts": 1775559300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3712.51, "quote_volume": 664.53929, "trades": 2, "taker_buy_quote": 664.53929}, {"ts": 1775559360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3767.42, "quote_volume": 674.36818, "trades": 2, "taker_buy_quote": 674.36818}, {"ts": 1775559420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4703.6, "quote_volume": 841.9444, "trades": 4, "taker_buy_quote": 841.9444}, {"ts": 1775559480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1721.28, "quote_volume": 308.10912, "trades": 1, "taker_buy_quote": 308.10912}, {"ts": 1775559540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4161.62, "quote_volume": 744.92998, "trades": 4, "taker_buy_quote": 744.92998}, {"ts": 1775559600000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 228.15, "quote_volume": 40.74403, "trades": 2, "taker_buy_quote": 23.86607}, {"ts": 1775559660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 190547.01, "quote_volume": 33917.36778, "trades": 125, "taker_buy_quote": 8089.8152}, {"ts": 1775559720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 192.0, "quote_volume": 34.176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 614.01, "quote_volume": 109.29378, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1118.11, "quote_volume": 200.11931, "trades": 8, "taker_buy_quote": 196.13567}, {"ts": 1775559900000, "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": 1775559960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.0, "quote_volume": 1.79, "trades": 1, "taker_buy_quote": 1.79}, {"ts": 1775560020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.26, "quote_volume": 14.99828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560080000, "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": 1775560140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 664.28, "quote_volume": 118.30612, "trades": 3, "taker_buy_quote": 11.50612}, {"ts": 1775560200000, "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": 1775560260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14.94, "quote_volume": 2.67426, "trades": 2, "taker_buy_quote": 2.67426}, {"ts": 1775560320000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 127.32, "quote_volume": 22.68112, "trades": 6, "taker_buy_quote": 3.25064}, {"ts": 1775560380000, "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": 1775560440000, "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": 1775560500000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 42193.36, "quote_volume": 7549.78364, "trades": 60, "taker_buy_quote": 2153.21248}, {"ts": 1775560560000, "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": 1775560620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 680.69, "quote_volume": 121.16282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560680000, "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": 1775560740000, "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": 1775560800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 280.89, "quote_volume": 50.27931, "trades": 1, "taker_buy_quote": 50.27931}, {"ts": 1775560860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5498.85, "quote_volume": 984.29415, "trades": 2, "taker_buy_quote": 984.29415}, {"ts": 1775560920000, "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": 1775560980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1160.22, "quote_volume": 206.51916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "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": 1775561100000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 303.33, "quote_volume": 54.00397, "trades": 4, "taker_buy_quote": 2.01017}, {"ts": 1775561160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 983.72, "quote_volume": 176.08588, "trades": 1, "taker_buy_quote": 176.08588}, {"ts": 1775561220000, "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": 1775561280000, "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": 1775561340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.32, "quote_volume": 49.99828, "trades": 1, "taker_buy_quote": 49.99828}, {"ts": 1775561400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1117.31, "quote_volume": 199.99849, "trades": 1, "taker_buy_quote": 199.99849}, {"ts": 1775561460000, "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": 1775561520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.17, "quote_volume": 1.99943, "trades": 1, "taker_buy_quote": 1.99943}, {"ts": 1775561580000, "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": 1775561640000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 219218.01, "quote_volume": 39021.20578, "trades": 49, "taker_buy_quote": 17427.6057}, {"ts": 1775561700000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 594.84, "quote_volume": 106.18588, "trades": 3, "taker_buy_quote": 54.48044}, {"ts": 1775561760000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 631.89, "quote_volume": 112.48765, "trades": 3, "taker_buy_quote": 2.01017}, {"ts": 1775561820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31.0, "quote_volume": 5.518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561880000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 550.82, "quote_volume": 98.05719, "trades": 4, "taker_buy_quote": 2.01017}, {"ts": 1775561940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 252.8, "quote_volume": 44.9984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562000000, "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": 1775562060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 560.22, "quote_volume": 99.71916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.23, "quote_volume": 2.01017, "trades": 1, "taker_buy_quote": 2.01017}, {"ts": 1775562180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 88.01, "quote_volume": 15.66578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 307.72, "quote_volume": 55.08188, "trades": 2, "taker_buy_quote": 55.08188}, {"ts": 1775562300000, "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": 1775562360000, "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": 1775562420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1122.9, "quote_volume": 200.9991, "trades": 1, "taker_buy_quote": 200.9991}, {"ts": 1775562480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 17530.25, "quote_volume": 3120.39438, "trades": 12, "taker_buy_quote": 1.76852}, {"ts": 1775562540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5606.98, "quote_volume": 998.04244, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775562600000, "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": 1775562660000, "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": 1775562720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 582.67, "quote_volume": 103.72649, "trades": 3, "taker_buy_quote": 2.01017}, {"ts": 1775562780000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 22.45, "quote_volume": 4.00733, "trades": 2, "taker_buy_quote": 2.01017}, {"ts": 1775562840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6954.77, "quote_volume": 1237.94906, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3000.0, "quote_volume": 534.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 47912.54, "quote_volume": 8521.48502, "trades": 36, "taker_buy_quote": 1.77288}, {"ts": 1775563020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7000.0, "quote_volume": 1239.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "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": 1775563140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 395.66, "quote_volume": 70.42748, "trades": 2, "taker_buy_quote": 70.42748}, {"ts": 1775563200000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 76843.1, "quote_volume": 13678.03503, "trades": 42, "taker_buy_quote": 10781.98332}, {"ts": 1775563260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1576.2, "quote_volume": 280.5636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775563320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 351.82, "quote_volume": 62.62396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2171.83, "quote_volume": 386.59697, "trades": 10, "taker_buy_quote": 2.01017}, {"ts": 1775563440000, "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": 1775563500000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 607.78, "quote_volume": 108.2324, "trades": 2, "taker_buy_quote": 8.51324}, {"ts": 1775563560000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 513973.15, "quote_volume": 90994.59151, "trades": 341, "taker_buy_quote": 31625.75517}, {"ts": 1775563620000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 75329.45, "quote_volume": 13258.86459, "trades": 17, "taker_buy_quote": 156.00603}, {"ts": 1775563680000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 788.68, "quote_volume": 138.84542, "trades": 12, "taker_buy_quote": 6.67998}, {"ts": 1775563740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 274178.91, "quote_volume": 48529.66707, "trades": 86, "taker_buy_quote": 45343.01571}, {"ts": 1775563800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7317.05, "quote_volume": 1295.11785, "trades": 15, "taker_buy_quote": 1295.11785}, {"ts": 1775563860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3370.0, "quote_volume": 596.49, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775563920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.29, "quote_volume": 2.00962, "trades": 1, "taker_buy_quote": 2.00962}, {"ts": 1775563980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 289.82, "quote_volume": 51.29814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 555.0, "quote_volume": 98.235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "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": 1775564160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.13, "quote_volume": 1.26914, "trades": 1, "taker_buy_quote": 1.26914}, {"ts": 1775564220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 251.43, "quote_volume": 44.75454, "trades": 2, "taker_buy_quote": 44.75454}, {"ts": 1775564280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 40.55, "quote_volume": 7.17735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 600.0, "quote_volume": 106.8, "trades": 1, "taker_buy_quote": 106.8}, {"ts": 1775564400000, "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": 1775564460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 89281.2, "quote_volume": 15892.0536, "trades": 17, "taker_buy_quote": 15892.0536}, {"ts": 1775564520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 98498.38, "quote_volume": 17532.72287, "trades": 101, "taker_buy_quote": 3236.57811}, {"ts": 1775564580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 92815.56, "quote_volume": 16521.16968, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 179407.62, "quote_volume": 31924.26418, "trades": 78, "taker_buy_quote": 14211.66062}, {"ts": 1775564700000, "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": 1775564760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 77.64, "quote_volume": 13.74228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564820000, "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": 1775564880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.38, "quote_volume": 1.66026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21707.97, "quote_volume": 3842.31069, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 125.57, "quote_volume": 22.35146, "trades": 1, "taker_buy_quote": 22.35146}, {"ts": 1775565060000, "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": 1775565120000, "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": 1775565180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.23, "quote_volume": 1.99894, "trades": 1, "taker_buy_quote": 1.99894}, {"ts": 1775565240000, "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": 1775565300000, "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": 1775565360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12.94, "quote_volume": 2.30332, "trades": 1, "taker_buy_quote": 2.30332}, {"ts": 1775565420000, "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": 1775565480000, "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": 1775565540000, "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": 1775565600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 532.1, "quote_volume": 94.7138, "trades": 1, "taker_buy_quote": 94.7138}, {"ts": 1775565660000, "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": 1775565720000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 58.23, "quote_volume": 10.31794, "trades": 3, "taker_buy_quote": 1.99894}, {"ts": 1775565780000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 585.89, "quote_volume": 103.71382, "trades": 3, "taker_buy_quote": 2.00962}, {"ts": 1775565840000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 37376.59, "quote_volume": 6615.85643, "trades": 65, "taker_buy_quote": 2035.93364}, {"ts": 1775565900000, "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": 1775565960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 141.16, "quote_volume": 25.09767, "trades": 3, "taker_buy_quote": 19.9983}, {"ts": 1775566020000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 435.16, "quote_volume": 77.34613, "trades": 2, "taker_buy_quote": 57.46018}, {"ts": 1775566080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.89, "quote_volume": 49.99842, "trades": 1, "taker_buy_quote": 49.99842}, {"ts": 1775566140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6072.63, "quote_volume": 1080.92814, "trades": 2, "taker_buy_quote": 1080.92814}, {"ts": 1775566200000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 675.73, "quote_volume": 119.71656, "trades": 2, "taker_buy_quote": 19.9983}, {"ts": 1775566260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 100.0, "quote_volume": 17.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775566320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 131117.09, "quote_volume": 23338.84202, "trades": 39, "taker_buy_quote": 23338.84202}, {"ts": 1775566380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 41968.84, "quote_volume": 7470.46475, "trades": 80, "taker_buy_quote": 3201.26825}, {"ts": 1775566440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3195.97, "quote_volume": 568.88266, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775566500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14725.72, "quote_volume": 2635.90388, "trades": 39, "taker_buy_quote": 2635.90388}, {"ts": 1775566560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33331.21, "quote_volume": 5966.28659, "trades": 22, "taker_buy_quote": 2.39502}, {"ts": 1775566620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 312.3, "quote_volume": 55.9017, "trades": 1, "taker_buy_quote": 55.9017}, {"ts": 1775566680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31243.84, "quote_volume": 5592.64736, "trades": 23, "taker_buy_quote": 5592.64736}, {"ts": 1775566740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 94204.6, "quote_volume": 16862.6234, "trades": 30, "taker_buy_quote": 3596.39998}, {"ts": 1775566800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5781.77, "quote_volume": 1034.93683, "trades": 18, "taker_buy_quote": 1034.93683}, {"ts": 1775566860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 2, "taker_buy_quote": 19.99967}, {"ts": 1775566920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 24.25, "quote_volume": 4.34075, "trades": 2, "taker_buy_quote": 4.34075}, {"ts": 1775566980000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 140.22, "quote_volume": 24.98708, "trades": 3, "taker_buy_quote": 4.99768}, {"ts": 1775567040000, "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": 1775567100000, "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": 1775567160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 54288.55, "quote_volume": 9717.65914, "trades": 56, "taker_buy_quote": 9700.75796}, {"ts": 1775567220000, "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": 1775567280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1526.39, "quote_volume": 273.36269, "trades": 2, "taker_buy_quote": 24.9984}, {"ts": 1775567340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18703.01, "quote_volume": 3366.5418, "trades": 2, "taker_buy_quote": 3366.5418}, {"ts": 1775567400000, "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": 1775567460000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 6497.03, "quote_volume": 1165.27297, "trades": 2, "taker_buy_quote": 414.828}, {"ts": 1775567520000, "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": 1775567580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2304.5, "quote_volume": 412.5055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 190870.29, "quote_volume": 34165.22169, "trades": 73, "taker_buy_quote": 7286.52078}, {"ts": 1775567700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 19.9998}, {"ts": 1775567760000, "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": 1775567820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 102.17, "quote_volume": 18.28843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775567880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 2, "taker_buy_quote": 19.9998}, {"ts": 1775567940000, "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": 1775568000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11335.82, "quote_volume": 2029.11178, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775568060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 557.1, "quote_volume": 99.7209, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775568120000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 255.65, "quote_volume": 45.87246, "trades": 2, "taker_buy_quote": 19.9998}, {"ts": 1775568180000, "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": 1775568240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3214.91, "quote_volume": 575.35716, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775568300000, "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": 1775568360000, "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": 1775568420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_quote": 19.99967}, {"ts": 1775568480000, "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": 1775568540000, "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": 1775568600000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 86154.25, "quote_volume": 15421.5934, "trades": 51, "taker_buy_quote": 6862.53422}, {"ts": 1775568660000, "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": 1775568720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 189.25, "quote_volume": 33.6865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568780000, "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": 1775568840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.32, "quote_volume": 1.48096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 223.46, "quote_volume": 39.99934, "trades": 2, "taker_buy_quote": 39.99934}, {"ts": 1775568960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 228268.57, "quote_volume": 40860.07403, "trades": 93, "taker_buy_quote": 22059.23505}, {"ts": 1775569020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 199675.33, "quote_volume": 35741.88407, "trades": 105, "taker_buy_quote": 15878.86267}, {"ts": 1775569080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 135596.8, "quote_volume": 24271.8272, "trades": 43, "taker_buy_quote": 11016.45118}, {"ts": 1775569140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 116279.45, "quote_volume": 20814.02155, "trades": 128, "taker_buy_quote": 16372.43011}, {"ts": 1775569200000, "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": 1775569260000, "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": 1775569320000, "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": 1775569380000, "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": 1775569440000, "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": 1775569500000, "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": 1775569560000, "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": 1775569620000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 88483.16, "quote_volume": 15837.92542, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775569680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.16, "quote_volume": 1.98648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 57.38, "quote_volume": 10.21364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 68874.52, "quote_volume": 12328.53908, "trades": 27, "taker_buy_quote": 11229.83708}, {"ts": 1775569860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569920000, "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": 1775569980000, "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": 1775570040000, "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": 1775570100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.17, "quote_volume": 2.0106, "trades": 1, "taker_buy_quote": 2.0106}, {"ts": 1775570160000, "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": 1775570220000, "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": 1775570280000, "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": 1775570340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1675.97, "quote_volume": 299.99863, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "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": 1775570460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2777.77, "quote_volume": 499.9986, "trades": 1, "taker_buy_quote": 499.9986}, {"ts": 1775570520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 119365.25, "quote_volume": 21366.37975, "trades": 98, "taker_buy_quote": 8251.49188}, {"ts": 1775570580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 128077.64, "quote_volume": 22925.89756, "trades": 112, "taker_buy_quote": 9747.90861}, {"ts": 1775570640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39836.08, "quote_volume": 7130.65832, "trades": 19, "taker_buy_quote": 6941.00961}, {"ts": 1775570700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.16, "quote_volume": 1.99764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 177456.66, "quote_volume": 31764.74214, "trades": 56, "taker_buy_quote": 13117.10031}, {"ts": 1775570820000, "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": 1775570880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.69, "quote_volume": 1.54682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570940000, "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": 1775571000000, "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": 1775571060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5429.35, "quote_volume": 966.4243, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "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": 1775571180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 261.66, "quote_volume": 46.57548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 99.81, "quote_volume": 17.76618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571300000, "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": 1775571360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167270.0, "quote_volume": 29941.33, "trades": 44, "taker_buy_quote": 29941.33}, {"ts": 1775571420000, "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": 1775571480000, "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": 1775571540000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 105508.89, "quote_volume": 18880.53128, "trades": 67, "taker_buy_quote": 4977.87186}, {"ts": 1775571600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62342.47, "quote_volume": 11159.30213, "trades": 28, "taker_buy_quote": 11159.30213}, {"ts": 1775571660000, "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": 1775571720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 122849.7, "quote_volume": 22112.946, "trades": 133, "taker_buy_quote": 9639.2178}, {"ts": 1775571780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 73779.74, "quote_volume": 13280.3532, "trades": 58, "taker_buy_quote": 9063.2664}, {"ts": 1775571840000, "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": 1775571900000, "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": 1775571960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50.6, "quote_volume": 9.108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572020000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 175823.03, "quote_volume": 31647.59983, "trades": 35, "taker_buy_quote": 3090.042}, {"ts": 1775572080000, "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": 1775572140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 154.94, "quote_volume": 27.73426, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775572200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 250.0, "quote_volume": 45.0, "trades": 1, "taker_buy_quote": 45.0}, {"ts": 1775572260000, "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": 1775572320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1989.43, "quote_volume": 356.10797, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 42277.65, "quote_volume": 7610.14892, "trades": 37, "taker_buy_quote": 3760.5764}, {"ts": 1775572440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 279.32, "quote_volume": 50.2776, "trades": 1, "taker_buy_quote": 50.2776}, {"ts": 1775572500000, "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": 1775572560000, "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": 1775572620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1686.11, "quote_volume": 303.4998, "trades": 2, "taker_buy_quote": 303.4998}, {"ts": 1775572680000, "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": 1775572740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132365.58, "quote_volume": 23693.43882, "trades": 110, "taker_buy_quote": 6841.59838}, {"ts": 1775572800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 307.9, "quote_volume": 55.1141, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775572860000, "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": 1775572920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.38, "quote_volume": 1.1484, "trades": 1, "taker_buy_quote": 1.1484}, {"ts": 1775572980000, "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": 1775573040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 145.97, "quote_volume": 26.2746, "trades": 2, "taker_buy_quote": 26.2746}, {"ts": 1775573100000, "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": 1775573160000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 56993.53, "quote_volume": 10258.7354, "trades": 40, "taker_buy_quote": 9371.0268}, {"ts": 1775573220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 125.42, "quote_volume": 22.45018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 68.0, "quote_volume": 12.172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1995.43, "quote_volume": 357.18197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775573400000, "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": 1775573460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 744.46, "quote_volume": 134.0028, "trades": 1, "taker_buy_quote": 134.0028}, {"ts": 1775573520000, "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": 1775573580000, "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": 1775573640000, "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": 1775573700000, "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": 1775573760000, "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": 1775573820000, "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": 1775573880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.51, "quote_volume": 5.99829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573940000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 125806.56, "quote_volume": 22518.86848, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775574000000, "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": 1775574060000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 22626.65, "quote_volume": 4027.593, "trades": 6, "taker_buy_quote": 8.8247}, {"ts": 1775574120000, "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": 1775574180000, "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": 1775574240000, "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": 1775574300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167.59, "quote_volume": 29.99861, "trades": 1, "taker_buy_quote": 29.99861}, {"ts": 1775574360000, "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": 1775574420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 44870.85, "quote_volume": 7987.0113, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775574480000, "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": 1775574540000, "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": 1775574600000, "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": 1775574660000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 55115.73, "quote_volume": 9865.54719, "trades": 55, "taker_buy_quote": 6550.684}, {"ts": 1775574720000, "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": 1775574780000, "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": 1775574840000, "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": 1775574900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39519.13, "quote_volume": 7073.92427, "trades": 20, "taker_buy_quote": 7073.92427}, {"ts": 1775574960000, "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": 1775575020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 250.0, "quote_volume": 45.0, "trades": 1, "taker_buy_quote": 45.0}, {"ts": 1775575080000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 530.16, "quote_volume": 95.36732, "trades": 2, "taker_buy_quote": 84.3624}, {"ts": 1775575140000, "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": 1775575200000, "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": 1775575260000, "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": 1775575320000, "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": 1775575380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 335.02, "quote_volume": 60.27567, "trades": 3, "taker_buy_quote": 55.2762}, {"ts": 1775575440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.71, "quote_volume": 1.3878, "trades": 1, "taker_buy_quote": 1.3878}, {"ts": 1775575500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3072.61, "quote_volume": 549.99719, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775575560000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2916.67, "quote_volume": 524.8617, "trades": 2, "taker_buy_quote": 499.9986}, {"ts": 1775575620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5418.99, "quote_volume": 969.99921, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "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": 1775575740000, "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": 1775575800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61.76, "quote_volume": 11.1168, "trades": 1, "taker_buy_quote": 11.1168}, {"ts": 1775575860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 311.98, "quote_volume": 55.84442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 278.54, "quote_volume": 49.85866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575980000, "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": 1775576040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 199.68, "quote_volume": 35.74272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "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": 1775576160000, "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": 1775576220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.71, "quote_volume": 9.97209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 293.29, "quote_volume": 52.78542, "trades": 3, "taker_buy_quote": 51.5718}, {"ts": 1775576340000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 418.2, "quote_volume": 74.99668, "trades": 2, "taker_buy_quote": 24.9984}, {"ts": 1775576400000, "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": 1775576460000, "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": 1775576520000, "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": 1775576580000, "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": 1775576640000, "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": 1775576700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 600.0, "quote_volume": 107.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "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": 1775576820000, "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": 1775576880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2774.99, "quote_volume": 496.72321, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576940000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3587.16, "quote_volume": 644.87941, "trades": 2, "taker_buy_quote": 499.9986}, {"ts": 1775577000000, "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": 1775577060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9999.18, "quote_volume": 1789.85322, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "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": 1775577180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6738.77, "quote_volume": 1206.23983, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1727.76, "quote_volume": 309.40792, "trades": 2, "taker_buy_quote": 24.9984}, {"ts": 1775577300000, "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": 1775577360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10000.0, "quote_volume": 1790.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775577420000, "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": 1775577480000, "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": 1775577540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 146.99, "quote_volume": 26.31121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "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": 1775577660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62.66, "quote_volume": 11.21614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 24938.54, "quote_volume": 4488.8512, "trades": 40, "taker_buy_quote": 4423.464}, {"ts": 1775577780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 87780.01, "quote_volume": 15800.4018, "trades": 35, "taker_buy_quote": 7805.4876}, {"ts": 1775577840000, "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": 1775577900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 225.35, "quote_volume": 40.563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 112557.82, "quote_volume": 20260.4076, "trades": 72, "taker_buy_quote": 11822.7114}, {"ts": 1775578020000, "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": 1775578080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3851.61, "quote_volume": 693.2898, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6734.83, "quote_volume": 1212.2694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 63815.63, "quote_volume": 11485.05788, "trades": 38, "taker_buy_quote": 1844.64}, {"ts": 1775578260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 744.44, "quote_volume": 133.9992, "trades": 6, "taker_buy_quote": 133.9992}, {"ts": 1775578320000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 178027.75, "quote_volume": 32043.76971, "trades": 99, "taker_buy_quote": 21776.5116}, {"ts": 1775578380000, "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": 1775578440000, "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": 1775578500000, "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": 1775578560000, "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": 1775578620000, "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": 1775578680000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 74.07, "quote_volume": 13.2863, "trades": 2, "taker_buy_quote": 4.9986}, {"ts": 1775578740000, "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": 1775578800000, "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": 1775578860000, "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": 1775578920000, "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": 1775578980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1225.97, "quote_volume": 219.44863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 279.32, "quote_volume": 50.2776, "trades": 1, "taker_buy_quote": 50.2776}, {"ts": 1775579100000, "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": 1775579160000, "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": 1775579220000, "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": 1775579280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_quote": 49.9986}, {"ts": 1775579340000, "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": 1775579400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 557.09, "quote_volume": 99.71911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5595.96, "quote_volume": 1001.67684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "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": 1775579580000, "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": 1775579640000, "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": 1775579700000, "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": 1775579760000, "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": 1775579820000, "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": 1775579880000, "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": 1775579940000, "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": 1775580000000, "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": 1775580060000, "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": 1775580120000, "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": 1775580180000, "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": 1775580240000, "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": 1775580300000, "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": 1775580360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.61, "quote_volume": 1.3698, "trades": 1, "taker_buy_quote": 1.3698}, {"ts": 1775580420000, "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": 1775580480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 125430.81, "quote_volume": 22577.5458, "trades": 46, "taker_buy_quote": 14669.8596}, {"ts": 1775580540000, "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": 1775580600000, "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": 1775580660000, "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": 1775580720000, "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": 1775580780000, "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": 1775580840000, "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": 1775580900000, "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": 1775580960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2774.99, "quote_volume": 496.72321, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "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": 1775581080000, "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": 1775581140000, "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": 1775581200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 401.11, "quote_volume": 71.79869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 278.54, "quote_volume": 49.85866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581320000, "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": 1775581380000, "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": 1775581440000, "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": 1775581500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 21.61, "quote_volume": 3.8898, "trades": 1, "taker_buy_quote": 3.8898}, {"ts": 1775581560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 166706.37, "quote_volume": 30007.1466, "trades": 37, "taker_buy_quote": 30007.1466}, {"ts": 1775581620000, "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": 1775581680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 189.61, "quote_volume": 33.94019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "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": 1775581800000, "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": 1775581860000, "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": 1775581920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9238.29, "quote_volume": 1653.65391, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_quote": 49.9986}, {"ts": 1775582040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1675.97, "quote_volume": 301.6746, "trades": 1, "taker_buy_quote": 301.6746}, {"ts": 1775582100000, "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": 1775582160000, "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": 1775582220000, "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": 1775582280000, "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": 1775582340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 249.28, "quote_volume": 44.62112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582400000, "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": 1775582460000, "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": 1775582520000, "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": 1775582580000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 38183.21, "quote_volume": 6870.73853, "trades": 23, "taker_buy_quote": 6457.83744}, {"ts": 1775582640000, "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": 1775582700000, "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": 1775582760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1536.69, "quote_volume": 278.14089, "trades": 1, "taker_buy_quote": 278.14089}, {"ts": 1775582820000, "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": 1775582880000, "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": 1775582940000, "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": 1775583000000, "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": 1775583060000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 65795.82, "quote_volume": 11909.14626, "trades": 55, "taker_buy_quote": 11893.15129}, {"ts": 1775583120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2083.98, "quote_volume": 377.20038, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 35.0, "quote_volume": 6.37, "trades": 1, "taker_buy_quote": 6.37}, {"ts": 1775583240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 27472.52, "quote_volume": 4999.99864, "trades": 3, "taker_buy_quote": 4999.99864}, {"ts": 1775583300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 63694.78, "quote_volume": 11592.44996, "trades": 54, "taker_buy_quote": 3549.38584}, {"ts": 1775583360000, "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 124301.5, "quote_volume": 22722.56932, "trades": 97, "taker_buy_quote": 9800.48996}, {"ts": 1775583420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 102845.9, "quote_volume": 18820.7997, "trades": 92, "taker_buy_quote": 2973.48099}, {"ts": 1775583480000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 31621.1, "quote_volume": 5786.64982, "trades": 30, "taker_buy_quote": 14.3106}, {"ts": 1775583540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 69.96, "quote_volume": 12.73272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583600000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 2441.51, "quote_volume": 444.62954, "trades": 2, "taker_buy_quote": 50.27376}, {"ts": 1775583660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 42.14, "quote_volume": 7.71162, "trades": 1, "taker_buy_quote": 7.71162}, {"ts": 1775583720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 135716.6, "quote_volume": 24836.1378, "trades": 28, "taker_buy_quote": 24642.16878}, {"ts": 1775583780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 71917.93, "quote_volume": 13160.98119, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775583840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 122.82, "quote_volume": 22.35324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583900000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 4955.02, "quote_volume": 906.49394, "trades": 21, "taker_buy_quote": 856.4949}, {"ts": 1775583960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3487.31, "quote_volume": 638.17773, "trades": 19, "taker_buy_quote": 638.17773}, {"ts": 1775584020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 23238.31, "quote_volume": 4252.61073, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6.1, "quote_volume": 1.1163, "trades": 1, "taker_buy_quote": 1.1163}, {"ts": 1775584200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 27.0, "quote_volume": 4.914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 114.75, "quote_volume": 20.99925, "trades": 1, "taker_buy_quote": 20.99925}, {"ts": 1775584380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 571.34, "quote_volume": 103.99147, "trades": 3, "taker_buy_quote": 1.38897}, {"ts": 1775584500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 158.76, "quote_volume": 28.92711, "trades": 4, "taker_buy_quote": 6.00057}, {"ts": 1775584860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 340.73, "quote_volume": 62.35359, "trades": 1, "taker_buy_quote": 62.35359}, {"ts": 1775584920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 3050.0, "quote_volume": 557.0, "trades": 3, "taker_buy_quote": 347.7}, {"ts": 1775585100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.0, "quote_volume": 49.959, "trades": 1, "taker_buy_quote": 49.959}, {"ts": 1775585160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1073.98, "quote_volume": 195.46436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 607.19, "quote_volume": 110.51577, "trades": 2, "taker_buy_quote": 1.31577}, {"ts": 1775585940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.22, "quote_volume": 49.99926, "trades": 1, "taker_buy_quote": 49.99926}, {"ts": 1775586000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 65.57, "quote_volume": 11.99931, "trades": 1, "taker_buy_quote": 11.99931}, {"ts": 1775586120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 113626.88, "quote_volume": 20793.71904, "trades": 194, "taker_buy_quote": 20793.71904}, {"ts": 1775586240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10548.27, "quote_volume": 1930.33341, "trades": 9, "taker_buy_quote": 7.17543}, {"ts": 1775586300000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 925.39, "quote_volume": 169.59906, "trades": 3, "taker_buy_quote": 46.49496}, {"ts": 1775586360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 273.22, "quote_volume": 50.27248, "trades": 1, "taker_buy_quote": 50.27248}, {"ts": 1775586600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 28279.72, "quote_volume": 5203.46848, "trades": 67, "taker_buy_quote": 5203.46848}, {"ts": 1775586660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10467.99, "quote_volume": 1926.11016, "trades": 18, "taker_buy_quote": 1926.11016}, {"ts": 1775586720000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 52710.34, "quote_volume": 9654.03625, "trades": 22, "taker_buy_quote": 1480.10152}, {"ts": 1775586780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 76.08, "quote_volume": 13.99872, "trades": 1, "taker_buy_quote": 13.99872}, {"ts": 1775586840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8751.8, "quote_volume": 1610.3312, "trades": 2, "taker_buy_quote": 1610.3312}, {"ts": 1775586900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.22, "quote_volume": 49.99926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 577.43, "quote_volume": 106.10685, "trades": 2, "taker_buy_quote": 80.43744}, {"ts": 1775587020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 18.76, "quote_volume": 3.43308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775587080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 300.0, "quote_volume": 54.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 74.83, "quote_volume": 13.69389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 17.58, "quote_volume": 3.21714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 624.15, "quote_volume": 114.23565, "trades": 2, "taker_buy_quote": 2.9808}, {"ts": 1775587500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 186092.15, "quote_volume": 34054.86345, "trades": 91, "taker_buy_quote": 0.0}, {"ts": 1775587560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6456.91, "quote_volume": 1175.15762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 98.28, "quote_volume": 17.98524, "trades": 1, "taker_buy_quote": 17.98524}, {"ts": 1775587860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 232599.2, "quote_volume": 42322.9271, "trades": 96, "taker_buy_quote": 0.0}, {"ts": 1775588040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 167.59, "quote_volume": 30.33379, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "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": 1775588160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4492.08, "quote_volume": 813.06648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4177.53, "quote_volume": 756.13293, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775588280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3160.52, "quote_volume": 572.05412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 4876.14, "quote_volume": 882.85758, "trades": 3, "taker_buy_quote": 50.27568}, {"ts": 1775588400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4979.76, "quote_volume": 901.33656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2868.82, "quote_volume": 519.25642, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 6002.78, "quote_volume": 1086.50318, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775588580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2394.59, "quote_volume": 433.42079, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4188.24, "quote_volume": 758.07144, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5359.16, "quote_volume": 970.00796, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3779.02, "quote_volume": 684.00262, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775588820000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 129785.2, "quote_volume": 23620.7064, "trades": 35, "taker_buy_quote": 23500.92836}, {"ts": 1775588880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 101012.46, "quote_volume": 18485.28018, "trades": 66, "taker_buy_quote": 8120.05953}, {"ts": 1775588940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 25.42, "quote_volume": 4.62644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 48126.08, "quote_volume": 8807.10885, "trades": 22, "taker_buy_quote": 8807.10885}, {"ts": 1775589360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 141467.02, "quote_volume": 25888.46466, "trades": 53, "taker_buy_quote": 11811.72036}, {"ts": 1775589540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 496.3, "quote_volume": 91.3192, "trades": 1, "taker_buy_quote": 91.3192}, {"ts": 1775589600000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 241995.12, "quote_volume": 44538.35475, "trades": 138, "taker_buy_quote": 32092.21019}, {"ts": 1775589660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 146.29, "quote_volume": 26.77107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 100.27174, "trades": 2, "taker_buy_quote": 50.27248}, {"ts": 1775589900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 269.69, "quote_volume": 49.62296, "trades": 2, "taker_buy_quote": 49.62296}, {"ts": 1775589960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 433.13, "quote_volume": 79.26279, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 88320.65, "quote_volume": 16162.67895, "trades": 102, "taker_buy_quote": 412.16541}, {"ts": 1775590320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 175085.45, "quote_volume": 32040.63735, "trades": 41, "taker_buy_quote": 32040.63735}, {"ts": 1775590680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 11475.4, "quote_volume": 2099.9982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591040000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 127492.85, "quote_volume": 23458.67494, "trades": 80, "taker_buy_quote": 13495.70632}, {"ts": 1775591100000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 384581.6, "quote_volume": 71116.88182, "trades": 280, "taker_buy_quote": 26961.57276}, {"ts": 1775591160000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 330596.85, "quote_volume": 61157.72201, "trades": 232, "taker_buy_quote": 36143.02635}, {"ts": 1775591220000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 58943.83, "quote_volume": 10962.15057, "trades": 54, "taker_buy_quote": 4494.85182}, {"ts": 1775591280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2067.95, "quote_volume": 384.6387, "trades": 4, "taker_buy_quote": 384.6387}, {"ts": 1775591340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1031.27, "quote_volume": 190.78495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775591400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 270.27, "quote_volume": 50.27022, "trades": 1, "taker_buy_quote": 50.27022}, {"ts": 1775591460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 268.81, "quote_volume": 49.99866, "trades": 1, "taker_buy_quote": 49.99866}, {"ts": 1775591520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 90841.68, "quote_volume": 16896.55248, "trades": 31, "taker_buy_quote": 9559.21704}, {"ts": 1775591700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 45793.76, "quote_volume": 8517.63936, "trades": 16, "taker_buy_quote": 8420.17536}, {"ts": 1775591760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 214.37, "quote_volume": 39.87282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592000000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 4992.33, "quote_volume": 932.07108, "trades": 30, "taker_buy_quote": 654.0699}, {"ts": 1775592060000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 86025.59, "quote_volume": 16086.26191, "trades": 67, "taker_buy_quote": 11587.86379}, {"ts": 1775592120000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 28049.03, "quote_volume": 5244.81969, "trades": 20, "taker_buy_quote": 18.84888}, {"ts": 1775592180000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 37202.79, "quote_volume": 6955.82469, "trades": 22, "taker_buy_quote": 3165.06102}, {"ts": 1775592240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 54.34, "quote_volume": 10.10724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592360000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1176.83, "quote_volume": 220.00677, "trades": 5, "taker_buy_quote": 208.76493}, {"ts": 1775592420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 424.51, "quote_volume": 78.95886, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775592480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8.73, "quote_volume": 1.63251, "trades": 1, "taker_buy_quote": 1.63251}, {"ts": 1775592540000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 100090.32, "quote_volume": 18715.92581, "trades": 58, "taker_buy_quote": 10806.55048}, {"ts": 1775592600000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 55332.89, "quote_volume": 10347.26551, "trades": 35, "taker_buy_quote": 4742.74274}, {"ts": 1775592660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32817.98, "quote_volume": 6104.14428, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775592720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1579.66, "quote_volume": 293.81676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775592780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 124.49, "quote_volume": 23.27963, "trades": 2, "taker_buy_quote": 23.27963}, {"ts": 1775592840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 256.24, "quote_volume": 47.66064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775592900000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 22431.1, "quote_volume": 4173.28011, "trades": 26, "taker_buy_quote": 208.02067}, {"ts": 1775592960000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 128501.76, "quote_volume": 23901.32737, "trades": 40, "taker_buy_quote": 12465.58621}, {"ts": 1775593020000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 14311.37, "quote_volume": 2661.92978, "trades": 21, "taker_buy_quote": 2659.15094}, {"ts": 1775593080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3225.76, "quote_volume": 599.99136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 43575.64, "quote_volume": 8105.06904, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 31613.3, "quote_volume": 5880.0738, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 59537.84, "quote_volume": 11074.03824, "trades": 26, "taker_buy_quote": 11074.03824}, {"ts": 1775593560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 20824.03, "quote_volume": 3873.26958, "trades": 19, "taker_buy_quote": 89.46042}, {"ts": 1775593620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 44816.82, "quote_volume": 8335.92852, "trades": 14, "taker_buy_quote": 8335.92852}, {"ts": 1775593740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593800000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 10725.31, "quote_volume": 2005.60284, "trades": 4, "taker_buy_quote": 1999.99866}, {"ts": 1775593860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 98.66, "quote_volume": 18.44942, "trades": 1, "taker_buy_quote": 18.44942}, {"ts": 1775593920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2673.79, "quote_volume": 499.99873, "trades": 1, "taker_buy_quote": 499.99873}, {"ts": 1775594040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 280.97, "quote_volume": 52.26042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 22254.2, "quote_volume": 4139.2812, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775594520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9.09, "quote_volume": 1.69983, "trades": 1, "taker_buy_quote": 1.69983}, {"ts": 1775594580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1604.27, "quote_volume": 299.99849, "trades": 1, "taker_buy_quote": 299.99849}, {"ts": 1775594820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4999.99, "quote_volume": 934.99813, "trades": 2, "taker_buy_quote": 934.99813}, {"ts": 1775594880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 458.22, "quote_volume": 85.22892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 18252.8, "quote_volume": 3395.0208, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 12636.98, "quote_volume": 2350.47828, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 685.54, "quote_volume": 126.8249, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 138.9, "quote_volume": 25.6965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 216.21, "quote_volume": 39.99885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595900000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 34763.93, "quote_volume": 6466.69098, "trades": 23, "taker_buy_quote": 6462.30882}, {"ts": 1775595960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 29633.59, "quote_volume": 5541.48133, "trades": 33, "taker_buy_quote": 4923.41641}, {"ts": 1775596020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 31596.51, "quote_volume": 5908.54737, "trades": 29, "taker_buy_quote": 1810.77149}, {"ts": 1775596080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1647.34, "quote_volume": 309.69992, "trades": 8, "taker_buy_quote": 309.69992}, {"ts": 1775596140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1290.79, "quote_volume": 241.37773, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 15487.14, "quote_volume": 2896.09518, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2433.57, "quote_volume": 455.07759, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596320000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 152588.96, "quote_volume": 28688.59471, "trades": 140, "taker_buy_quote": 18774.96367}, {"ts": 1775596380000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 153111.33, "quote_volume": 28784.91074, "trades": 101, "taker_buy_quote": 9283.21138}, {"ts": 1775596440000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 90855.46, "quote_volume": 17079.68534, "trades": 70, "taker_buy_quote": 6617.59436}, {"ts": 1775596500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 106881.92, "quote_volume": 20093.80096, "trades": 69, "taker_buy_quote": 17868.2532}, {"ts": 1775596560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596680000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 63279.85, "quote_volume": 11833.3403, "trades": 86, "taker_buy_quote": 3795.68012}, {"ts": 1775596740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 503.18, "quote_volume": 94.09466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2393.74, "quote_volume": 450.02312, "trades": 2, "taker_buy_quote": 450.02312}, {"ts": 1775596920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2584.91, "quote_volume": 485.96308, "trades": 2, "taker_buy_quote": 485.96308}, {"ts": 1775596980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 32.96, "quote_volume": 6.16352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 22.44, "quote_volume": 4.21872, "trades": 1, "taker_buy_quote": 4.21872}, {"ts": 1775597100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 57250.43, "quote_volume": 10705.83041, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 12169.33, "quote_volume": 2263.49538, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775597340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32.08, "quote_volume": 5.96688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 71352.72, "quote_volume": 13342.95864, "trades": 26, "taker_buy_quote": 13305.55864}, {"ts": 1775597460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 264.46, "quote_volume": 49.71848, "trades": 1, "taker_buy_quote": 49.71848}, {"ts": 1775597580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 89283.96, "quote_volume": 16785.41093, "trades": 36, "taker_buy_quote": 16691.41093}, {"ts": 1775597760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3209.72, "quote_volume": 606.21073, "trades": 4, "taker_buy_quote": 526.05693}, {"ts": 1775597820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 43.73, "quote_volume": 8.22124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1545.41, "quote_volume": 290.53708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11.81, "quote_volume": 2.22028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598000000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 12566.46, "quote_volume": 2362.50189, "trades": 5, "taker_buy_quote": 1.40049}, {"ts": 1775598060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2609.43, "quote_volume": 492.93554, "trades": 24, "taker_buy_quote": 446.5503}, {"ts": 1775598120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 37679.15, "quote_volume": 7121.35935, "trades": 80, "taker_buy_quote": 4386.64086}, {"ts": 1775598180000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1768.2, "quote_volume": 335.19458, "trades": 22, "taker_buy_quote": 190.9082}, {"ts": 1775598240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2982.43, "quote_volume": 565.97478, "trades": 10, "taker_buy_quote": 436.1469}, {"ts": 1775598300000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 92279.84, "quote_volume": 17535.4827, "trades": 61, "taker_buy_quote": 16869.9849}, {"ts": 1775598360000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1133.0, "quote_volume": 216.21239, "trades": 6, "taker_buy_quote": 179.99649}, {"ts": 1775598420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 129.69, "quote_volume": 24.77079, "trades": 2, "taker_buy_quote": 24.77079}, {"ts": 1775598480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10973.57, "quote_volume": 2095.95187, "trades": 10, "taker_buy_quote": 2095.95187}, {"ts": 1775598540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3639.12, "quote_volume": 691.4328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 36717.08, "quote_volume": 6976.50242, "trades": 13, "taker_buy_quote": 49.12902}, {"ts": 1775598660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 136.64, "quote_volume": 25.9616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 35946.04, "quote_volume": 6865.68087, "trades": 70, "taker_buy_quote": 6480.26519}, {"ts": 1775598780000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 98940.42, "quote_volume": 18908.86668, "trades": 58, "taker_buy_quote": 2159.32032}, {"ts": 1775598840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 120403.59, "quote_volume": 22997.08569, "trades": 100, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 136.64, "quote_volume": 26.09824, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775598960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599020000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 43411.95, "quote_volume": 8292.21601, "trades": 42, "taker_buy_quote": 8072.09233}, {"ts": 1775599080000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 33561.28, "quote_volume": 6443.45297, "trades": 24, "taker_buy_quote": 6383.71008}, {"ts": 1775599140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 257.25, "quote_volume": 49.392, "trades": 2, "taker_buy_quote": 49.392}, {"ts": 1775599200000, "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 523810.54, "quote_volume": 101006.6015, "trades": 445, "taker_buy_quote": 70181.50181}, {"ts": 1775599260000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 345234.05, "quote_volume": 66754.17198, "trades": 181, "taker_buy_quote": 40996.13417}, {"ts": 1775599320000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 142389.6, "quote_volume": 27620.55642, "trades": 40, "taker_buy_quote": 3199.77156}, {"ts": 1775599380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 79318.96, "quote_volume": 15308.55928, "trades": 113, "taker_buy_quote": 6922.63594}, {"ts": 1775599440000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 5191.09, "quote_volume": 1001.979, "trades": 24, "taker_buy_quote": 29.15864}, {"ts": 1775599500000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 280.54, "quote_volume": 54.12168, "trades": 2, "taker_buy_quote": 49.794}, {"ts": 1775599560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 62204.06, "quote_volume": 12005.38358, "trades": 27, "taker_buy_quote": 10681.56184}, {"ts": 1775599620000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 8139.98, "quote_volume": 1572.71449, "trades": 23, "taker_buy_quote": 329.4799}, {"ts": 1775599680000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 27223.62, "quote_volume": 5254.04216, "trades": 37, "taker_buy_quote": 960.77716}, {"ts": 1775599740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 29.91, "quote_volume": 5.74272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 10886.2, "quote_volume": 2101.0366, "trades": 14, "taker_buy_quote": 2101.0366}, {"ts": 1775599860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 36440.55, "quote_volume": 7033.02615, "trades": 120, "taker_buy_quote": 2079.31252}, {"ts": 1775599920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 93.46, "quote_volume": 18.03778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599980000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 215138.62, "quote_volume": 41732.60308, "trades": 95, "taker_buy_quote": 32110.47842}, {"ts": 1775600040000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2798.82, "quote_volume": 544.9823, "trades": 23, "taker_buy_quote": 392.1879}, {"ts": 1775600100000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 144430.48, "quote_volume": 28019.40592, "trades": 84, "taker_buy_quote": 20033.3033}, {"ts": 1775600160000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 64205.5, "quote_volume": 12454.66377, "trades": 36, "taker_buy_quote": 719.32678}, {"ts": 1775600220000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 69500.13, "quote_volume": 13481.06822, "trades": 33, "taker_buy_quote": 8511.6724}, {"ts": 1775600280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 37.64, "quote_volume": 7.30216, "trades": 2, "taker_buy_quote": 7.30216}, {"ts": 1775600340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6.21, "quote_volume": 1.19853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 246560.53, "quote_volume": 47586.18229, "trades": 121, "taker_buy_quote": 24306.9218}, {"ts": 1775600460000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 6406.5, "quote_volume": 1236.48327, "trades": 4, "taker_buy_quote": 5.58138}, {"ts": 1775600520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 15.46, "quote_volume": 2.99924, "trades": 1, "taker_buy_quote": 2.99924}, {"ts": 1775600580000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 22885.97, "quote_volume": 4439.63114, "trades": 24, "taker_buy_quote": 4391.95242}, {"ts": 1775600640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600760000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 62145.98, "quote_volume": 11993.99422, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775600820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5842.62, "quote_volume": 1121.78304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 91556.53, "quote_volume": 17670.41029, "trades": 58, "taker_buy_quote": 11982.89329}, {"ts": 1775600940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 232.54, "quote_volume": 44.88022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 56063.52, "quote_volume": 10882.96281, "trades": 137, "taker_buy_quote": 3810.70095}, {"ts": 1775601060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 689185.52, "quote_volume": 133992.26031, "trades": 379, "taker_buy_quote": 79096.34455}, {"ts": 1775601180000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 190692.04, "quote_volume": 37151.34807, "trades": 170, "taker_buy_quote": 9985.94127}, {"ts": 1775601240000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 301004.0, "quote_volume": 58395.57226, "trades": 217, "taker_buy_quote": 19159.7144}, {"ts": 1775601300000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 5211.04, "quote_volume": 1011.54176, "trades": 3, "taker_buy_quote": 117.0}, {"ts": 1775601360000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 87310.87, "quote_volume": 17028.17067, "trades": 85, "taker_buy_quote": 12182.36607}, {"ts": 1775601420000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 288495.44, "quote_volume": 56690.48693, "trades": 228, "taker_buy_quote": 35205.9883}, {"ts": 1775601480000, "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 42304.03, "quote_volume": 8334.21601, "trades": 70, "taker_buy_quote": 7919.99645}, {"ts": 1775601540000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 349558.84, "quote_volume": 68865.35363, "trades": 225, "taker_buy_quote": 27548.37795}, {"ts": 1775601600000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 10968.54, "quote_volume": 2160.87308, "trades": 9, "taker_buy_quote": 13.9986}, {"ts": 1775601660000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 167928.97, "quote_volume": 33082.30165, "trades": 172, "taker_buy_quote": 15451.08927}, {"ts": 1775601720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15335.46, "quote_volume": 3005.75016, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775601780000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 70604.36, "quote_volume": 13908.83049, "trades": 25, "taker_buy_quote": 13303.4691}, {"ts": 1775601840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 801.12, "quote_volume": 157.82064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775601900000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 331.71, "quote_volume": 65.39287, "trades": 2, "taker_buy_quote": 9.108}, {"ts": 1775601960000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2900.94, "quote_volume": 574.30509, "trades": 4, "taker_buy_quote": 558.34218}, {"ts": 1775602020000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 160439.35, "quote_volume": 31766.49237, "trades": 178, "taker_buy_quote": 16341.06308}, {"ts": 1775602080000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2364.47, "quote_volume": 469.87827, "trades": 11, "taker_buy_quote": 340.92879}, {"ts": 1775602140000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 310819.24, "quote_volume": 61818.64667, "trades": 173, "taker_buy_quote": 30137.38098}, {"ts": 1775602200000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 207894.42, "quote_volume": 41370.87639, "trades": 139, "taker_buy_quote": 23107.76657}, {"ts": 1775602260000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 153980.89, "quote_volume": 30642.16018, "trades": 103, "taker_buy_quote": 14413.65809}, {"ts": 1775602320000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 110156.89, "quote_volume": 21921.64801, "trades": 81, "taker_buy_quote": 14625.82643}, {"ts": 1775602380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602440000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 180.42, "quote_volume": 35.92358, "trades": 5, "taker_buy_quote": 4.0}, {"ts": 1775602500000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 2546.65, "quote_volume": 509.29585, "trades": 4, "taker_buy_quote": 502.5}, {"ts": 1775602560000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 60690.8, "quote_volume": 12147.16055, "trades": 108, "taker_buy_quote": 10528.70742}, {"ts": 1775602620000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 102817.46, "quote_volume": 20566.334, "trades": 57, "taker_buy_quote": 8580.932}, {"ts": 1775602680000, "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 333810.79, "quote_volume": 66927.41313, "trades": 173, "taker_buy_quote": 26647.06011}, {"ts": 1775602740000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 14791.25, "quote_volume": 2983.0837, "trades": 12, "taker_buy_quote": 2028.5749}, {"ts": 1775602800000, "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 368828.81, "quote_volume": 74813.67725, "trades": 235, "taker_buy_quote": 23529.54882}, {"ts": 1775602860000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 146847.31, "quote_volume": 29809.80752, "trades": 96, "taker_buy_quote": 16250.52979}, {"ts": 1775602920000, "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 203652.58, "quote_volume": 41139.07614, "trades": 144, "taker_buy_quote": 15721.38777}, {"ts": 1775602980000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 183301.78, "quote_volume": 36995.9307, "trades": 59, "taker_buy_quote": 18404.4826}, {"ts": 1775603040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 232126.02, "quote_volume": 46657.33002, "trades": 114, "taker_buy_quote": 4686.02757}, {"ts": 1775603100000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 154312.46, "quote_volume": 31010.89977, "trades": 66, "taker_buy_quote": 20209.59588}, {"ts": 1775603160000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 474.35, "quote_volume": 94.87829, "trades": 2, "taker_buy_quote": 1.66629}, {"ts": 1775603220000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 217357.04, "quote_volume": 43688.70026, "trades": 71, "taker_buy_quote": 31343.1159}, {"ts": 1775603280000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 47323.64, "quote_volume": 9511.00674, "trades": 30, "taker_buy_quote": 5669.9286}, {"ts": 1775603340000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 105644.74, "quote_volume": 21128.72376, "trades": 116, "taker_buy_quote": 2906.04789}, {"ts": 1775603400000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 4892.12, "quote_volume": 978.4107, "trades": 10, "taker_buy_quote": 975.764}, {"ts": 1775603460000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 76487.45, "quote_volume": 15285.87684, "trades": 37, "taker_buy_quote": 9303.916}, {"ts": 1775603520000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 247131.2, "quote_volume": 49178.97125, "trades": 270, "taker_buy_quote": 30863.7907}, {"ts": 1775603580000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 32993.71, "quote_volume": 6565.84829, "trades": 16, "taker_buy_quote": 20.0}, {"ts": 1775603640000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 89496.5, "quote_volume": 17810.1575, "trades": 23, "taker_buy_quote": 15761.44975}, {"ts": 1775603700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 402.4, "quote_volume": 80.0776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603760000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 260493.72, "quote_volume": 52098.59761, "trades": 152, "taker_buy_quote": 24452.91}, {"ts": 1775603820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 59268.14, "quote_volume": 11853.628, "trades": 42, "taker_buy_quote": 4052.886}, {"ts": 1775603880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603940000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 5809.87, "quote_volume": 1156.31405, "trades": 4, "taker_buy_quote": 29.984}, {"ts": 1775604000000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 521390.79, "quote_volume": 104267.00602, "trades": 332, "taker_buy_quote": 63093.8}, {"ts": 1775604060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 92891.32, "quote_volume": 18578.264, "trades": 50, "taker_buy_quote": 5962.16}, {"ts": 1775604120000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 73762.94, "quote_volume": 14752.52844, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775604180000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 33509.7, "quote_volume": 6717.78259, "trades": 17, "taker_buy_quote": 6666.58859}, {"ts": 1775604240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 180717.23, "quote_volume": 36324.16323, "trades": 188, "taker_buy_quote": 15657.63267}, {"ts": 1775604300000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 18229.09, "quote_volume": 3672.68504, "trades": 13, "taker_buy_quote": 3590.0057}, {"ts": 1775604360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 199.34, "quote_volume": 40.06734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604420000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 13519.81, "quote_volume": 2730.29541, "trades": 11, "taker_buy_quote": 2588.3472}, {"ts": 1775604480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 146850.61, "quote_volume": 29516.97261, "trades": 191, "taker_buy_quote": 16605.76776}, {"ts": 1775604540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 48982.87, "quote_volume": 9845.55687, "trades": 34, "taker_buy_quote": 8003.01399}, {"ts": 1775604600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 27849.44, "quote_volume": 5625.58688, "trades": 70, "taker_buy_quote": 1537.27656}, {"ts": 1775604660000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 55847.51, "quote_volume": 11245.38747, "trades": 71, "taker_buy_quote": 4869.72174}, {"ts": 1775604720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 103536.24, "quote_volume": 20810.78424, "trades": 68, "taker_buy_quote": 12725.51703}, {"ts": 1775604780000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 25796.73, "quote_volume": 5186.00715, "trades": 17, "taker_buy_quote": 182.04644}, {"ts": 1775604840000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1006.69, "quote_volume": 202.32414, "trades": 3, "taker_buy_quote": 198.21414}, {"ts": 1775604900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2958.21, "quote_volume": 591.642, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775604960000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 31637.15, "quote_volume": 6368.13015, "trades": 35, "taker_buy_quote": 5357.09814}, {"ts": 1775605020000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 102238.88, "quote_volume": 20516.89236, "trades": 119, "taker_buy_quote": 4024.24512}, {"ts": 1775605080000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 172853.06, "quote_volume": 34743.38316, "trades": 109, "taker_buy_quote": 17414.35458}, {"ts": 1775605140000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 139185.61, "quote_volume": 27976.30248, "trades": 68, "taker_buy_quote": 9269.78433}, {"ts": 1775605200000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 230.11, "quote_volume": 46.2237, "trades": 3, "taker_buy_quote": 40.5417}, {"ts": 1775605260000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 11331.83, "quote_volume": 2268.33766, "trades": 19, "taker_buy_quote": 396.30366}, {"ts": 1775605320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2953.13, "quote_volume": 590.626, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775605380000, "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 33954.48, "quote_volume": 6823.87893, "trades": 29, "taker_buy_quote": 6624.27893}, {"ts": 1775605440000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 38578.13, "quote_volume": 7747.08162, "trades": 21, "taker_buy_quote": 88.69125}, {"ts": 1775605500000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 802.1, "quote_volume": 160.84599, "trades": 7, "taker_buy_quote": 85.62399}, {"ts": 1775605560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2892.3, "quote_volume": 578.46, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775605620000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 64939.29, "quote_volume": 13052.63419, "trades": 91, "taker_buy_quote": 9296.1093}, {"ts": 1775605680000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 96581.87, "quote_volume": 19412.84827, "trades": 119, "taker_buy_quote": 9979.2882}, {"ts": 1775605740000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 415.28, "quote_volume": 83.06097, "trades": 3, "taker_buy_quote": 0.99897}, {"ts": 1775605800000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 227303.81, "quote_volume": 45469.74571, "trades": 182, "taker_buy_quote": 19986.24571}, {"ts": 1775605860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 527.53, "quote_volume": 106.03353, "trades": 2, "taker_buy_quote": 106.03353}, {"ts": 1775605920000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1808.33, "quote_volume": 362.35519, "trades": 5, "taker_buy_quote": 138.52719}, {"ts": 1775605980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 26.56, "quote_volume": 5.312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 326525.21, "quote_volume": 65151.68894, "trades": 166, "taker_buy_quote": 6009.29}, {"ts": 1775606100000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 13640.43, "quote_volume": 2716.96801, "trades": 4, "taker_buy_quote": 504.488}, {"ts": 1775606160000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 15291.51, "quote_volume": 3043.1316, "trades": 7, "taker_buy_quote": 24.222}, {"ts": 1775606220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4351.57, "quote_volume": 865.96243, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775606280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 31.69, "quote_volume": 6.30631, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1020.65, "quote_volume": 203.10935, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775606400000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1269.72, "quote_volume": 253.02092, "trades": 6, "taker_buy_quote": 69.328}, {"ts": 1775606460000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 10103.07, "quote_volume": 2018.47215, "trades": 11, "taker_buy_quote": 1592.244}, {"ts": 1775606520000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3663.68, "quote_volume": 732.52548, "trades": 5, "taker_buy_quote": 690.632}, {"ts": 1775606580000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 110915.54, "quote_volume": 22043.53389, "trades": 87, "taker_buy_quote": 9810.74138}, {"ts": 1775606640000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 41279.62, "quote_volume": 8173.48536, "trades": 44, "taker_buy_quote": 23.9994}, {"ts": 1775606700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30069.45, "quote_volume": 5953.7511, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775606760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1317.38, "quote_volume": 262.15862, "trades": 2, "taker_buy_quote": 262.15862}, {"ts": 1775606820000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 14181.61, "quote_volume": 2807.91738, "trades": 26, "taker_buy_quote": 267.99102}, {"ts": 1775606880000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 127317.69, "quote_volume": 25207.78534, "trades": 103, "taker_buy_quote": 17742.45924}, {"ts": 1775606940000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 113613.18, "quote_volume": 22495.29584, "trades": 44, "taker_buy_quote": 14876.81712}, {"ts": 1775607000000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 75274.38, "quote_volume": 14892.47501, "trades": 46, "taker_buy_quote": 5858.61408}, {"ts": 1775607060000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 37665.78, "quote_volume": 7456.18821, "trades": 24, "taker_buy_quote": 3307.34646}, {"ts": 1775607120000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 154512.14, "quote_volume": 30680.5373, "trades": 81, "taker_buy_quote": 27368.25669}, {"ts": 1775607180000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 8190.13, "quote_volume": 1631.30583, "trades": 20, "taker_buy_quote": 1631.30583}, {"ts": 1775607240000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 6712.81, "quote_volume": 1335.86419, "trades": 27, "taker_buy_quote": 3.0}, {"ts": 1775607300000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 5574.51, "quote_volume": 1109.05813, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775607360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607420000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 8672.19, "quote_volume": 1717.11874, "trades": 3, "taker_buy_quote": 4.99888}, {"ts": 1775607480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7.6, "quote_volume": 1.5124, "trades": 1, "taker_buy_quote": 1.5124}, {"ts": 1775607540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607660000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 793.0, "quote_volume": 157.76776, "trades": 2, "taker_buy_quote": 149.99824}, {"ts": 1775607720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607780000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 133815.93, "quote_volume": 26493.08564, "trades": 80, "taker_buy_quote": 9316.47024}, {"ts": 1775607840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2267.24, "quote_volume": 448.91352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 512.84, "quote_volume": 101.54232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775608020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6438.22, "quote_volume": 1274.76756, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775608080000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 66076.82, "quote_volume": 13083.14523, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775608140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608200000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 16751.2, "quote_volume": 3300.0816, "trades": 22, "taker_buy_quote": 18.8496}, {"ts": 1775608260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 83539.51, "quote_volume": 16457.28347, "trades": 181, "taker_buy_quote": 0.0}, {"ts": 1775608320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2254.03, "quote_volume": 444.04391, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3971.68, "quote_volume": 782.42096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608500000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 595.98, "quote_volume": 117.79793, "trades": 4, "taker_buy_quote": 77.19426}, {"ts": 1775608560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 57887.43, "quote_volume": 11403.82371, "trades": 40, "taker_buy_quote": 4363.61304}, {"ts": 1775608620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1792.12, "quote_volume": 353.04764, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 59.29, "quote_volume": 11.68013, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 14186.96, "quote_volume": 2807.42167, "trades": 5, "taker_buy_quote": 2492.9289}, {"ts": 1775608920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 273.49, "quote_volume": 53.87753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12316.0, "quote_volume": 2426.252, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775609100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 39.3, "quote_volume": 7.7814, "trades": 1, "taker_buy_quote": 7.7814}, {"ts": 1775609160000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 88716.39, "quote_volume": 17465.40447, "trades": 93, "taker_buy_quote": 8101.75502}, {"ts": 1775609220000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 5806.73, "quote_volume": 1143.83449, "trades": 5, "taker_buy_quote": 1125.93577}, {"ts": 1775609280000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 146848.47, "quote_volume": 28918.23826, "trades": 119, "taker_buy_quote": 18269.96828}, {"ts": 1775609340000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 189.63, "quote_volume": 37.45812, "trades": 2, "taker_buy_quote": 19.99998}, {"ts": 1775609400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 60.6, "quote_volume": 11.9988, "trades": 1, "taker_buy_quote": 11.9988}, {"ts": 1775609460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1396.64, "quote_volume": 275.13808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 386.13, "quote_volume": 76.06761, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 159833.0, "quote_volume": 31487.202, "trades": 171, "taker_buy_quote": 7655.91697}, {"ts": 1775609640000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 27928.7, "quote_volume": 5499.23592, "trades": 66, "taker_buy_quote": 1381.9156}, {"ts": 1775609700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 26428.56, "quote_volume": 5179.99776, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775609760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 37130.61, "quote_volume": 7314.73017, "trades": 20, "taker_buy_quote": 7314.73017}, {"ts": 1775609820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 255.88, "quote_volume": 50.40836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 677.89, "quote_volume": 133.54433, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1045.65, "quote_volume": 206.99481, "trades": 2, "taker_buy_quote": 198.34848}, {"ts": 1775610000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 31.3, "quote_volume": 6.1661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1061.61, "quote_volume": 210.19878, "trades": 1, "taker_buy_quote": 210.19878}, {"ts": 1775610120000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 116424.27, "quote_volume": 22933.63252, "trades": 111, "taker_buy_quote": 12023.33355}, {"ts": 1775610180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 41.8, "quote_volume": 8.2346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 25620.9, "quote_volume": 5044.34226, "trades": 25, "taker_buy_quote": 1911.19156}, {"ts": 1775610300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 44197.39, "quote_volume": 8705.93588, "trades": 38, "taker_buy_quote": 5675.964}, {"ts": 1775610420000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 5451.74, "quote_volume": 1073.87888, "trades": 20, "taker_buy_quote": 1.27262}, {"ts": 1775610480000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 84654.7, "quote_volume": 16674.83161, "trades": 52, "taker_buy_quote": 5908.93029}, {"ts": 1775610540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12501.6, "quote_volume": 2462.8152, "trades": 1, "taker_buy_quote": 2462.8152}, {"ts": 1775610600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1791.57, "quote_volume": 351.14772, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775610660000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 12662.35, "quote_volume": 2493.84207, "trades": 18, "taker_buy_quote": 2368.22959}, {"ts": 1775610720000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 966.75, "quote_volume": 189.49964, "trades": 3, "taker_buy_quote": 3.27808}, {"ts": 1775610780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15.04, "quote_volume": 2.94784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12.36, "quote_volume": 2.43492, "trades": 1, "taker_buy_quote": 2.43492}, {"ts": 1775610900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 20543.21, "quote_volume": 4026.46916, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775610960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 38890.21, "quote_volume": 7622.48116, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10374.56, "quote_volume": 2033.41376, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775611080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6960.39, "quote_volume": 1364.23644, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775611140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5075.76, "quote_volume": 994.84896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5502.6, "quote_volume": 1078.5096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8245.49, "quote_volume": 1616.11604, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775611320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5280.3, "quote_volume": 1034.9388, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5232.07, "quote_volume": 1025.48572, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 53296.16, "quote_volume": 10446.04736, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 9325.2, "quote_volume": 1827.7392, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 273.03, "quote_volume": 53.51388, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775611620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611740000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 3381.41, "quote_volume": 662.78187, "trades": 6, "taker_buy_quote": 5.02547}, {"ts": 1775611800000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 90197.92, "quote_volume": 17658.472, "trades": 102, "taker_buy_quote": 4503.86244}, {"ts": 1775611860000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 227.57, "quote_volume": 44.43562, "trades": 5, "taker_buy_quote": 11.65612}, {"ts": 1775611920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 161.53, "quote_volume": 31.49835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612040000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 103.79, "quote_volume": 20.31597, "trades": 2, "taker_buy_quote": 15.07632}, {"ts": 1775612100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3201.0, "quote_volume": 624.195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 125.95, "quote_volume": 24.6862, "trades": 1, "taker_buy_quote": 24.6862}, {"ts": 1775612220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 25.51, "quote_volume": 4.99996, "trades": 1, "taker_buy_quote": 4.99996}, {"ts": 1775612280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 54461.44, "quote_volume": 10674.44224, "trades": 30, "taker_buy_quote": 10608.54116}, {"ts": 1775612340000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 32562.75, "quote_volume": 6379.05846, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775612400000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 734.73, "quote_volume": 143.44126, "trades": 3, "taker_buy_quote": 33.10636}, {"ts": 1775612460000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1429.67, "quote_volume": 279.21532, "trades": 17, "taker_buy_quote": 84.21532}, {"ts": 1775612520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3534.79, "quote_volume": 689.28405, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2298.94, "quote_volume": 448.2933, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 36642.35, "quote_volume": 7181.9006, "trades": 28, "taker_buy_quote": 7181.9006}, {"ts": 1775612820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12926.66, "quote_volume": 2533.62536, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 219800.61, "quote_volume": 43080.91956, "trades": 117, "taker_buy_quote": 16525.0246}, {"ts": 1775612940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15463.32, "quote_volume": 3030.81072, "trades": 64, "taker_buy_quote": 2965.9308}, {"ts": 1775613000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15663.86, "quote_volume": 3070.11656, "trades": 25, "taker_buy_quote": 3070.11656}, {"ts": 1775613060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 79780.77, "quote_volume": 15637.03092, "trades": 46, "taker_buy_quote": 5042.2078}, {"ts": 1775613120000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 61242.26, "quote_volume": 12006.28474, "trades": 34, "taker_buy_quote": 11829.24382}, {"ts": 1775613180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 122036.96, "quote_volume": 23919.24416, "trades": 55, "taker_buy_quote": 3433.9298}, {"ts": 1775613300000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 129.07, "quote_volume": 25.27286, "trades": 2, "taker_buy_quote": 20.42516}, {"ts": 1775613360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 39625.45, "quote_volume": 7766.5882, "trades": 18, "taker_buy_quote": 7274.35968}, {"ts": 1775613420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 265.85, "quote_volume": 52.1066, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775613480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1530.61, "quote_volume": 299.99956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2299.8, "quote_volume": 450.7608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613660000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 21214.27, "quote_volume": 4158.10171, "trades": 14, "taker_buy_quote": 20.64363}, {"ts": 1775613720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8279.71, "quote_volume": 1631.10287, "trades": 1, "taker_buy_quote": 1631.10287}, {"ts": 1775613780000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 165062.61, "quote_volume": 32516.04457, "trades": 94, "taker_buy_quote": 24485.05711}, {"ts": 1775613840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18916.28, "quote_volume": 3726.50716, "trades": 13, "taker_buy_quote": 3726.50716}, {"ts": 1775613900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 390.0, "quote_volume": 76.83, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614020000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 24792.49, "quote_volume": 4908.89802, "trades": 40, "taker_buy_quote": 4833.58392}, {"ts": 1775614080000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 64044.95, "quote_volume": 12677.63185, "trades": 28, "taker_buy_quote": 0.9999}, {"ts": 1775614140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10.68, "quote_volume": 2.11464, "trades": 2, "taker_buy_quote": 2.11464}, {"ts": 1775614200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9.38, "quote_volume": 1.85724, "trades": 1, "taker_buy_quote": 1.85724}, {"ts": 1775614260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9.38, "quote_volume": 1.85724, "trades": 1, "taker_buy_quote": 1.85724}, {"ts": 1775614320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8121.82, "quote_volume": 1599.99854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3919.47, "quote_volume": 772.13559, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2622.93, "quote_volume": 516.89397, "trades": 7, "taker_buy_quote": 34.99848}, {"ts": 1775614560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1305.0, "quote_volume": 257.085, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2341.21, "quote_volume": 461.21837, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 205028.18, "quote_volume": 40390.55146, "trades": 134, "taker_buy_quote": 12394.88737}, {"ts": 1775614740000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 27680.5, "quote_volume": 5478.37359, "trades": 15, "taker_buy_quote": 5012.38782}, {"ts": 1775614800000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 30926.63, "quote_volume": 6091.92685, "trades": 18, "taker_buy_quote": 9.99972}, {"ts": 1775614860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 445.91, "quote_volume": 87.39836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 260.82, "quote_volume": 51.12072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 128.73, "quote_volume": 25.23108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 112.55, "quote_volume": 22.16111, "trades": 2, "taker_buy_quote": 19.95807}, {"ts": 1775615460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 118.6, "quote_volume": 23.2456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775615700000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 119769.73, "quote_volume": 23473.48671, "trades": 142, "taker_buy_quote": 6936.9004}, {"ts": 1775615760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1767.01, "quote_volume": 348.10097, "trades": 3, "taker_buy_quote": 348.10097}, {"ts": 1775615820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15.86, "quote_volume": 3.10856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2777.69, "quote_volume": 544.42724, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775615940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 643.18, "quote_volume": 126.06328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5574.47, "quote_volume": 1092.59612, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775616060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2379.53, "quote_volume": 466.38788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 13084.6, "quote_volume": 2564.5816, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 3207.73, "quote_volume": 629.07542, "trades": 4, "taker_buy_quote": 70.98698}, {"ts": 1775616600000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 758.12, "quote_volume": 149.13536, "trades": 2, "taker_buy_quote": 107.13648}, {"ts": 1775616660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 663.26, "quote_volume": 129.99896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 78896.95, "quote_volume": 15542.90713, "trades": 42, "taker_buy_quote": 14777.16419}, {"ts": 1775616780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 140.0, "quote_volume": 27.58, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 281.6, "quote_volume": 55.4752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 11.57, "quote_volume": 2.27929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10287.6, "quote_volume": 2026.6572, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.24, "quote_volume": 1.03228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 35.12, "quote_volume": 6.91864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2353.61, "quote_volume": 466.01478, "trades": 1, "taker_buy_quote": 466.01478}, {"ts": 1775617320000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 462.95, "quote_volume": 91.23582, "trades": 2, "taker_buy_quote": 6.86466}, {"ts": 1775617380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2997.19, "quote_volume": 590.44643, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775617440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617500000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 3690.84, "quote_volume": 727.14611, "trades": 5, "taker_buy_quote": 10.02474}, {"ts": 1775617560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10419.68, "quote_volume": 2052.67696, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775617680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 28.06, "quote_volume": 5.52782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 30.45, "quote_volume": 5.99865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 496.2, "quote_volume": 97.7514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 244.17, "quote_volume": 48.34566, "trades": 2, "taker_buy_quote": 48.34566}, {"ts": 1775618280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25252.52, "quote_volume": 4999.99896, "trades": 3, "taker_buy_quote": 4999.99896}, {"ts": 1775618400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618520000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 74.33, "quote_volume": 14.69196, "trades": 2, "taker_buy_quote": 9.6921}, {"ts": 1775618580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 305.59, "quote_volume": 60.22131, "trades": 4, "taker_buy_quote": 3.97584}, {"ts": 1775618700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 60.54, "quote_volume": 11.92638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5066.64, "quote_volume": 998.12808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 59.06, "quote_volume": 11.63482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 669.33, "quote_volume": 131.85801, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2281.25, "quote_volume": 449.40625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7184.42, "quote_volume": 1415.33074, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10101.01, "quote_volume": 1999.99998, "trades": 1, "taker_buy_quote": 1999.99998}, {"ts": 1775619480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 11848.74, "quote_volume": 2334.42616, "trades": 5, "taker_buy_quote": 44.42724}, {"ts": 1775619660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 34993.22, "quote_volume": 6928.65756, "trades": 37, "taker_buy_quote": 6831.4158}, {"ts": 1775619780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 31674.31, "quote_volume": 6271.51338, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 956.92, "quote_volume": 188.51324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 62.08, "quote_volume": 12.22976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 45.8, "quote_volume": 9.0226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.38, "quote_volume": 4.99986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11.0, "quote_volume": 2.178, "trades": 1, "taker_buy_quote": 2.178}, {"ts": 1775620320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 45.51, "quote_volume": 8.96547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 48.75, "quote_volume": 9.60375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 47450.82, "quote_volume": 9395.26236, "trades": 28, "taker_buy_quote": 9389.13822}, {"ts": 1775620560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6310.9, "quote_volume": 1255.8691, "trades": 1, "taker_buy_quote": 1255.8691}, {"ts": 1775620620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620680000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1804.85, "quote_volume": 358.61658, "trades": 4, "taker_buy_quote": 249.99972}, {"ts": 1775620740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7.93, "quote_volume": 1.57807, "trades": 1, "taker_buy_quote": 1.57807}, {"ts": 1775620860000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 134347.06, "quote_volume": 26735.81864, "trades": 95, "taker_buy_quote": 14604.3289}, {"ts": 1775620920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 188817.17, "quote_volume": 37574.61683, "trades": 123, "taker_buy_quote": 20484.23614}, {"ts": 1775620980000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 97873.3, "quote_volume": 19476.66913, "trades": 58, "taker_buy_quote": 12567.34551}, {"ts": 1775621040000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 4588.32, "quote_volume": 913.09202, "trades": 13, "taker_buy_quote": 764.0251}, {"ts": 1775621100000, "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 312301.16, "quote_volume": 62634.64415, "trades": 249, "taker_buy_quote": 52452.05351}, {"ts": 1775621160000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1522.16, "quote_volume": 304.87841, "trades": 8, "taker_buy_quote": 89.72841}, {"ts": 1775621220000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 792.15, "quote_volume": 159.2153, "trades": 4, "taker_buy_quote": 157.8453}, {"ts": 1775621280000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 599.33, "quote_volume": 120.32053, "trades": 6, "taker_buy_quote": 91.36053}, {"ts": 1775621340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2503.02, "quote_volume": 503.10702, "trades": 4, "taker_buy_quote": 503.10702}, {"ts": 1775621400000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 3548.71, "quote_volume": 712.59728, "trades": 7, "taker_buy_quote": 573.91128}, {"ts": 1775621460000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 2098.32, "quote_volume": 421.61207, "trades": 6, "taker_buy_quote": 391.56207}, {"ts": 1775621520000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1669.85, "quote_volume": 335.62269, "trades": 4, "taker_buy_quote": 332.19069}, {"ts": 1775621580000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1438.74, "quote_volume": 288.99708, "trades": 7, "taker_buy_quote": 251.06508}, {"ts": 1775621640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 19941.6, "quote_volume": 4008.2616, "trades": 13, "taker_buy_quote": 4008.2616}, {"ts": 1775621700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1489.24, "quote_volume": 299.33724, "trades": 4, "taker_buy_quote": 299.33724}, {"ts": 1775621760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 258.82, "quote_volume": 52.02282, "trades": 2, "taker_buy_quote": 52.02282}, {"ts": 1775621820000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 36772.3, "quote_volume": 7354.53, "trades": 52, "taker_buy_quote": 14.07}, {"ts": 1775621880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3743.76, "quote_volume": 748.752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775621940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 11072.1, "quote_volume": 2214.42, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775622000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2493.76, "quote_volume": 498.752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622060000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 11882.65, "quote_volume": 2385.90887, "trades": 5, "taker_buy_quote": 1885.15287}, {"ts": 1775622120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10235.46, "quote_volume": 2057.32746, "trades": 4, "taker_buy_quote": 2057.32746}, {"ts": 1775622240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622300000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 6149.0, "quote_volume": 1233.937, "trades": 4, "taker_buy_quote": 831.537}, {"ts": 1775622360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 246.94, "quote_volume": 49.388, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775622420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2724.63, "quote_volume": 544.926, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 354.74, "quote_volume": 71.05274, "trades": 2, "taker_buy_quote": 21.05274}, {"ts": 1775622540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 65.71, "quote_volume": 13.142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 145.82, "quote_volume": 29.164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 636.13, "quote_volume": 127.86213, "trades": 1, "taker_buy_quote": 127.86213}, {"ts": 1775622840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 38.0, "quote_volume": 7.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775622900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 86364.1, "quote_volume": 17272.82, "trades": 66, "taker_buy_quote": 5000.0}, {"ts": 1775622960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 11426.0, "quote_volume": 2285.2, "trades": 8, "taker_buy_quote": 2285.2}, {"ts": 1775623020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 168.27, "quote_volume": 33.48573, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775623080000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1151.87, "quote_volume": 230.33474, "trades": 4, "taker_buy_quote": 222.522}, {"ts": 1775623140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 803.35, "quote_volume": 159.86665, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 111408.22, "quote_volume": 22170.23578, "trades": 69, "taker_buy_quote": 7162.53934}, {"ts": 1775623260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 56765.04, "quote_volume": 11296.24296, "trades": 38, "taker_buy_quote": 11282.27714}, {"ts": 1775623320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 502.51, "quote_volume": 99.99949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 70.18, "quote_volume": 13.96582, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775623620000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 57414.35, "quote_volume": 11425.40365, "trades": 28, "taker_buy_quote": 9.99975}, {"ts": 1775623680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9308.36, "quote_volume": 1852.36364, "trades": 2, "taker_buy_quote": 1852.36364}, {"ts": 1775623860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1203.9, "quote_volume": 239.5761, "trades": 2, "taker_buy_quote": 239.5761}, {"ts": 1775623920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9.37, "quote_volume": 1.86463, "trades": 1, "taker_buy_quote": 1.86463}, {"ts": 1775623980000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 48861.56, "quote_volume": 9717.76019, "trades": 83, "taker_buy_quote": 2949.25761}, {"ts": 1775624040000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 772.28, "quote_volume": 153.50076, "trades": 2, "taker_buy_quote": 117.27468}, {"ts": 1775624100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 3550.67, "quote_volume": 703.04745, "trades": 4, "taker_buy_quote": 2.94321}, {"ts": 1775624160000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 783.25, "quote_volume": 155.27802, "trades": 2, "taker_buy_quote": 38.70948}, {"ts": 1775624220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 347.15, "quote_volume": 69.08285, "trades": 2, "taker_buy_quote": 69.08285}, {"ts": 1775624340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 332.16, "quote_volume": 65.76768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 920.69, "quote_volume": 182.29662, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 661.37, "quote_volume": 130.95126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624520000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 294.65, "quote_volume": 58.47246, "trades": 3, "taker_buy_quote": 26.22024}, {"ts": 1775624580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 204.73, "quote_volume": 40.53654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 388.5, "quote_volume": 76.923, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 240.79, "quote_volume": 47.67642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 201.57, "quote_volume": 39.91086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 999.07, "quote_volume": 198.81493, "trades": 1, "taker_buy_quote": 198.81493}, {"ts": 1775624880000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 456.37, "quote_volume": 90.41151, "trades": 3, "taker_buy_quote": 9.99975}, {"ts": 1775624940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 199.59, "quote_volume": 39.51882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 175.05, "quote_volume": 34.6599, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 300.07, "quote_volume": 59.41386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 377.06, "quote_volume": 74.65788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625240000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 56468.62, "quote_volume": 11237.04757, "trades": 33, "taker_buy_quote": 10160.08828}, {"ts": 1775625300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4438.73, "quote_volume": 883.30727, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775625360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 192.09, "quote_volume": 38.22591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 182.73, "quote_volume": 36.36942, "trades": 3, "taker_buy_quote": 1.23}, {"ts": 1775625540000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 7409.04, "quote_volume": 1481.58464, "trades": 13, "taker_buy_quote": 1437.136}, {"ts": 1775625600000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 84221.71, "quote_volume": 16846.53546, "trades": 74, "taker_buy_quote": 14338.01869}, {"ts": 1775625660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10302.52, "quote_volume": 2070.80652, "trades": 4, "taker_buy_quote": 2070.80652}, {"ts": 1775625720000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 9786.68, "quote_volume": 1961.42019, "trades": 6, "taker_buy_quote": 820.92219}, {"ts": 1775625780000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 8613.74, "quote_volume": 1730.36174, "trades": 4, "taker_buy_quote": 1530.36174}, {"ts": 1775625840000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 7132.42, "quote_volume": 1433.23521, "trades": 5, "taker_buy_quote": 1356.99321}, {"ts": 1775625900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6904.18, "quote_volume": 1387.74018, "trades": 13, "taker_buy_quote": 1387.74018}, {"ts": 1775625960000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 6255.57, "quote_volume": 1256.24626, "trades": 8, "taker_buy_quote": 1031.58426}, {"ts": 1775626020000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 6591.09, "quote_volume": 1324.39622, "trades": 5, "taker_buy_quote": 1241.82222}, {"ts": 1775626080000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 6649.57, "quote_volume": 1336.5137, "trades": 5, "taker_buy_quote": 1326.5397}, {"ts": 1775626140000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 12525.86, "quote_volume": 2513.96042, "trades": 7, "taker_buy_quote": 1766.47242}, {"ts": 1775626200000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 5888.0, "quote_volume": 1183.27439, "trades": 3, "taker_buy_quote": 1140.55239}, {"ts": 1775626260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10968.36, "quote_volume": 2204.64036, "trades": 7, "taker_buy_quote": 2204.64036}, {"ts": 1775626320000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 55072.97, "quote_volume": 11023.11772, "trades": 108, "taker_buy_quote": 4270.41572}, {"ts": 1775626380000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 6518.24, "quote_volume": 1309.90247, "trades": 10, "taker_buy_quote": 1257.14847}, {"ts": 1775626440000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 96142.0, "quote_volume": 19225.1795, "trades": 40, "taker_buy_quote": 40.05744}, {"ts": 1775626500000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 710.74, "quote_volume": 141.69591, "trades": 4, "taker_buy_quote": 51.73}, {"ts": 1775626560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626620000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1038.32, "quote_volume": 207.63438, "trades": 2, "taker_buy_quote": 201.74}, {"ts": 1775626680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9.36, "quote_volume": 1.872, "trades": 1, "taker_buy_quote": 1.872}, {"ts": 1775626740000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 77687.35, "quote_volume": 15534.63997, "trades": 50, "taker_buy_quote": 7074.13}, {"ts": 1775626800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 665.29, "quote_volume": 132.39271, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775626860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 34503.68, "quote_volume": 6900.736, "trades": 15, "taker_buy_quote": 6878.316}, {"ts": 1775626920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 30.0, "quote_volume": 6.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1243.78, "quote_volume": 249.99978, "trades": 1, "taker_buy_quote": 249.99978}, {"ts": 1775627040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 178.3, "quote_volume": 35.66, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627100000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 44364.13, "quote_volume": 8870.41331, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 212.9, "quote_volume": 42.58, "trades": 1, "taker_buy_quote": 42.58}, {"ts": 1775627280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7762.64, "quote_volume": 1552.528, "trades": 5, "taker_buy_quote": 1552.528}, {"ts": 1775627340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 180.59, "quote_volume": 35.93741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 88495.55, "quote_volume": 17699.11, "trades": 78, "taker_buy_quote": 16176.666}, {"ts": 1775627520000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 9337.72, "quote_volume": 1864.06798, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775627580000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3484.9, "quote_volume": 693.57071, "trades": 4, "taker_buy_quote": 15.122}, {"ts": 1775627640000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 32983.37, "quote_volume": 6596.68083, "trades": 17, "taker_buy_quote": 4706.70083}, {"ts": 1775627700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4468.27, "quote_volume": 893.654, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7628.82, "quote_volume": 1525.764, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4283.49, "quote_volume": 856.698, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8641.43, "quote_volume": 1728.286, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775627940000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 11573.72, "quote_volume": 2315.24323, "trades": 12, "taker_buy_quote": 100.34523}, {"ts": 1775628000000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 70445.96, "quote_volume": 14159.42599, "trades": 109, "taker_buy_quote": 6478.33653}, {"ts": 1775628060000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 5128.34, "quote_volume": 1032.06929, "trades": 12, "taker_buy_quote": 257.1359}, {"ts": 1775628120000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 74834.56, "quote_volume": 15036.88404, "trades": 53, "taker_buy_quote": 5540.53083}, {"ts": 1775628180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 236.55, "quote_volume": 47.31, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1201.36, "quote_volume": 240.272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775628300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 184.89, "quote_volume": 36.978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 189.22, "quote_volume": 37.844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1915.7, "quote_volume": 383.14, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775628480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 202.95, "quote_volume": 40.59, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 175.93, "quote_volume": 35.186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 198.93, "quote_volume": 39.786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628660000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 228.15, "quote_volume": 45.65, "trades": 2, "taker_buy_quote": 4.02}, {"ts": 1775628720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 237.49, "quote_volume": 47.498, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 229.35, "quote_volume": 45.87, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 225.18, "quote_volume": 45.036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 403.07, "quote_volume": 80.614, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 173.36, "quote_volume": 34.672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 2683.28, "quote_volume": 536.6622, "trades": 5, "taker_buy_quote": 1.2462}, {"ts": 1775629140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 148680.49, "quote_volume": 29736.098, "trades": 116, "taker_buy_quote": 16288.162}, {"ts": 1775629260000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1994.35, "quote_volume": 400.39724, "trades": 4, "taker_buy_quote": 306.97524}, {"ts": 1775629320000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 572.96, "quote_volume": 114.67692, "trades": 5, "taker_buy_quote": 17.06892}, {"ts": 1775629380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2725.04, "quote_volume": 545.008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629440000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 412.61, "quote_volume": 82.54326, "trades": 4, "taker_buy_quote": 4.27326}, {"ts": 1775629500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 208.23, "quote_volume": 41.646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629620000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1498.56, "quote_volume": 300.29043, "trades": 4, "taker_buy_quote": 116.26443}, {"ts": 1775629680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 181.72, "quote_volume": 36.344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 453.05, "quote_volume": 90.85875, "trades": 2, "taker_buy_quote": 49.99875}, {"ts": 1775629800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 214.3, "quote_volume": 42.86, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 194680.37, "quote_volume": 38936.074, "trades": 126, "taker_buy_quote": 5284.394}, {"ts": 1775629920000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1114.15, "quote_volume": 223.86719, "trades": 3, "taker_buy_quote": 208.47519}, {"ts": 1775629980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 100.76, "quote_volume": 20.25276, "trades": 2, "taker_buy_quote": 20.25276}, {"ts": 1775630100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 29.77, "quote_volume": 5.98377, "trades": 2, "taker_buy_quote": 5.98377}, {"ts": 1775630160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 29.27, "quote_volume": 5.88327, "trades": 2, "taker_buy_quote": 5.88327}, {"ts": 1775630220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630280000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 2381.25, "quote_volume": 478.53129, "trades": 3, "taker_buy_quote": 458.53929}, {"ts": 1775630340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 57135.13, "quote_volume": 11427.026, "trades": 38, "taker_buy_quote": 7570.252}, {"ts": 1775630400000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 884.51, "quote_volume": 177.76653, "trades": 2, "taker_buy_quote": 173.77053}, {"ts": 1775630460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 550.17, "quote_volume": 110.034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 149.9, "quote_volume": 30.1299, "trades": 1, "taker_buy_quote": 30.1299}, {"ts": 1775630580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 248.75, "quote_volume": 49.99875, "trades": 1, "taker_buy_quote": 49.99875}, {"ts": 1775630640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 21969.42, "quote_volume": 4415.80702, "trades": 39, "taker_buy_quote": 4384.5534}, {"ts": 1775630940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4902.0, "quote_volume": 985.302, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 27.48, "quote_volume": 5.496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 93520.98, "quote_volume": 18797.7916, "trades": 29, "taker_buy_quote": 18212.65648}, {"ts": 1775631180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 538.96, "quote_volume": 108.86992, "trades": 1, "taker_buy_quote": 108.86992}, {"ts": 1775631300000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 200.88, "quote_volume": 40.40606, "trades": 3, "taker_buy_quote": 5.89436}, {"ts": 1775631360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4690.1, "quote_volume": 947.4002, "trades": 5, "taker_buy_quote": 947.4002}, {"ts": 1775631420000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 140.01, "quote_volume": 28.15642, "trades": 2, "taker_buy_quote": 2.91082}, {"ts": 1775631480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1112.62, "quote_volume": 223.63662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 38177.44, "quote_volume": 7661.50664, "trades": 20, "taker_buy_quote": 154.64337}, {"ts": 1775631600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4790.41, "quote_volume": 958.082, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 30753.39, "quote_volume": 6181.43139, "trades": 15, "taker_buy_quote": 6181.43139}, {"ts": 1775631720000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 21561.35, "quote_volume": 4333.54195, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631840000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 97036.93, "quote_volume": 19504.31143, "trades": 44, "taker_buy_quote": 10684.91478}, {"ts": 1775631900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 42279.45, "quote_volume": 8498.16945, "trades": 18, "taker_buy_quote": 8498.16945}, {"ts": 1775631960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 94.98, "quote_volume": 19.09098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 59845.9, "quote_volume": 12018.1899, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775632080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 45823.61, "quote_volume": 9210.54561, "trades": 28, "taker_buy_quote": 8008.38471}, {"ts": 1775632140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 4817.66, "quote_volume": 973.14041, "trades": 3, "taker_buy_quote": 967.7315}, {"ts": 1775632260000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 4152.75, "quote_volume": 834.74775, "trades": 5, "taker_buy_quote": 9.09}, {"ts": 1775632320000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 1118.65, "quote_volume": 225.37029, "trades": 3, "taker_buy_quote": 105.37128}, {"ts": 1775632380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 21936.89, "quote_volume": 4409.31489, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775632440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632560000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 15852.47, "quote_volume": 3186.3519, "trades": 53, "taker_buy_quote": 1.09686}, {"ts": 1775632620000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 11403.69, "quote_volume": 2296.01099, "trades": 73, "taker_buy_quote": 781.5986}, {"ts": 1775632680000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 3719.74, "quote_volume": 747.91629, "trades": 18, "taker_buy_quote": 50.2071}, {"ts": 1775632740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3147.84, "quote_volume": 632.71584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775632800000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 30516.13, "quote_volume": 6133.77198, "trades": 93, "taker_buy_quote": 6.0297}, {"ts": 1775632860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 8221.59, "quote_volume": 1652.53959, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 47.83, "quote_volume": 9.62166, "trades": 2, "taker_buy_quote": 1.58166}, {"ts": 1775632980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 18.0, "quote_volume": 3.618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2998.34, "quote_volume": 605.66468, "trades": 4, "taker_buy_quote": 605.66468}, {"ts": 1775633100000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 1630.34, "quote_volume": 328.39071, "trades": 4, "taker_buy_quote": 139.85874}, {"ts": 1775633160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1462.4, "quote_volume": 293.9424, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775633220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1849.83, "quote_volume": 371.81583, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775633280000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 88698.37, "quote_volume": 17827.73384, "trades": 68, "taker_buy_quote": 13065.34974}, {"ts": 1775633340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 45.0, "quote_volume": 9.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2969.2, "quote_volume": 593.84, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9.88, "quote_volume": 1.976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 106.24, "quote_volume": 21.248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 554.83, "quote_volume": 110.966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2323.86, "quote_volume": 467.09586, "trades": 5, "taker_buy_quote": 467.09586}, {"ts": 1775634120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 142856.11, "quote_volume": 28571.222, "trades": 64, "taker_buy_quote": 12006.49}, {"ts": 1775634180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1363.14, "quote_volume": 273.99114, "trades": 4, "taker_buy_quote": 273.99114}, {"ts": 1775634240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 629.19, "quote_volume": 126.42545, "trades": 3, "taker_buy_quote": 118.07745}, {"ts": 1775634480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 80060.81, "quote_volume": 16092.22281, "trades": 54, "taker_buy_quote": 7975.98351}, {"ts": 1775634540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 58.23, "quote_volume": 11.70423, "trades": 1, "taker_buy_quote": 11.70423}, {"ts": 1775634720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 323.85, "quote_volume": 65.09385, "trades": 1, "taker_buy_quote": 65.09385}, {"ts": 1775634840000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 64.16, "quote_volume": 12.83799, "trades": 2, "taker_buy_quote": 1.20399}, {"ts": 1775634900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 619.98, "quote_volume": 123.996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775634960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10.2, "quote_volume": 2.0502, "trades": 1, "taker_buy_quote": 2.0502}, {"ts": 1775635020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 619.98, "quote_volume": 123.996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10.3, "quote_volume": 2.0703, "trades": 1, "taker_buy_quote": 2.0703}, {"ts": 1775635140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 161.33, "quote_volume": 32.42733, "trades": 1, "taker_buy_quote": 32.42733}, {"ts": 1775635200000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5399.72, "quote_volume": 1082.43156, "trades": 2, "taker_buy_quote": 499.99956}, {"ts": 1775635260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1669.55, "quote_volume": 335.57955, "trades": 4, "taker_buy_quote": 335.57955}, {"ts": 1775635320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 163.05, "quote_volume": 32.77305, "trades": 1, "taker_buy_quote": 32.77305}, {"ts": 1775635380000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 689.43, "quote_volume": 138.07543, "trades": 2, "taker_buy_quote": 38.07543}, {"ts": 1775635440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1000.0, "quote_volume": 201.0, "trades": 1, "taker_buy_quote": 201.0}, {"ts": 1775635560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1142.47, "quote_volume": 229.63647, "trades": 1, "taker_buy_quote": 229.63647}, {"ts": 1775635620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 13.81, "quote_volume": 2.762, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 46459.58, "quote_volume": 9291.916, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775635860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 500.0, "quote_volume": 100.0, "trades": 2, "taker_buy_quote": 100.0}, {"ts": 1775635920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1341.33, "quote_volume": 266.92467, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2497.5, "quote_volume": 497.0025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636040000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 598.57, "quote_volume": 119.1413, "trades": 3, "taker_buy_quote": 5.174}, {"ts": 1775636100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 133.8, "quote_volume": 26.6262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 812.68, "quote_volume": 161.72332, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 10526.33, "quote_volume": 2094.82435, "trades": 3, "taker_buy_quote": 16.936}, {"ts": 1775636280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 35.55, "quote_volume": 7.11, "trades": 2, "taker_buy_quote": 7.11}, {"ts": 1775636460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 34.73, "quote_volume": 6.92162, "trades": 2, "taker_buy_quote": 2.07}, {"ts": 1775636640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 92.66, "quote_volume": 18.532, "trades": 1, "taker_buy_quote": 18.532}, {"ts": 1775636700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8123.93, "quote_volume": 1616.66207, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 126758.15, "quote_volume": 25225.18705, "trades": 104, "taker_buy_quote": 14524.84362}, {"ts": 1775636940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 500.0, "quote_volume": 100.0, "trades": 1, "taker_buy_quote": 100.0}, {"ts": 1775637000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 131.94, "quote_volume": 26.388, "trades": 1, "taker_buy_quote": 26.388}, {"ts": 1775637060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637240000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 44.6, "quote_volume": 8.90031, "trades": 2, "taker_buy_quote": 4.982}, {"ts": 1775637300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 30543.42, "quote_volume": 6078.14058, "trades": 25, "taker_buy_quote": 389.87085}, {"ts": 1775637420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 62787.37, "quote_volume": 12494.68663, "trades": 26, "taker_buy_quote": 12485.66397}, {"ts": 1775637480000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 59.89, "quote_volume": 11.92424, "trades": 4, "taker_buy_quote": 1.226}, {"ts": 1775637540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 150.75, "quote_volume": 29.99925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 74.55, "quote_volume": 14.83545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 15100.27, "quote_volume": 3004.95373, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 605.0, "quote_volume": 121.0, "trades": 1, "taker_buy_quote": 121.0}, {"ts": 1775637960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 200.0, "quote_volume": 39.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 610.18, "quote_volume": 121.50196, "trades": 2, "taker_buy_quote": 15.228}, {"ts": 1775638140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638200000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 97425.44, "quote_volume": 19485.03801, "trades": 59, "taker_buy_quote": 19475.09}, {"ts": 1775638260000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 103329.56, "quote_volume": 20663.4559, "trades": 67, "taker_buy_quote": 11051.106}, {"ts": 1775638320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 316.05, "quote_volume": 63.21, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25663.35, "quote_volume": 5132.67, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 16972.78, "quote_volume": 3392.77708, "trades": 4, "taker_buy_quote": 3038.772}, {"ts": 1775638560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 74.8, "quote_volume": 14.8852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1201.62, "quote_volume": 240.324, "trades": 9, "taker_buy_quote": 240.324}, {"ts": 1775638680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 245.77, "quote_volume": 48.90823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 516.3, "quote_volume": 103.26, "trades": 1, "taker_buy_quote": 103.26}, {"ts": 1775638980000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3417.55, "quote_volume": 682.64298, "trades": 4, "taker_buy_quote": 510.106}, {"ts": 1775639040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639160000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1988.88, "quote_volume": 395.92748, "trades": 4, "taker_buy_quote": 28.072}, {"ts": 1775639220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 82.56, "quote_volume": 16.512, "trades": 1, "taker_buy_quote": 16.512}, {"ts": 1775639340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 70.18, "quote_volume": 13.96582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4891.2, "quote_volume": 973.3488, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 68563.76, "quote_volume": 13643.17814, "trades": 97, "taker_buy_quote": 1611.43036}, {"ts": 1775639580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 186.08, "quote_volume": 37.02992, "trades": 1, "taker_buy_quote": 37.02992}, {"ts": 1775639700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 248.75, "quote_volume": 49.2525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 63702.15, "quote_volume": 12676.72785, "trades": 22, "taker_buy_quote": 12676.72785}, {"ts": 1775639820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1049.89, "quote_volume": 209.4175, "trades": 2, "taker_buy_quote": 97.878}, {"ts": 1775640060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1453.0, "quote_volume": 289.147, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640120000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 34991.88, "quote_volume": 6963.39414, "trades": 20, "taker_buy_quote": 2.004}, {"ts": 1775640180000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 229.72, "quote_volume": 45.88835, "trades": 7, "taker_buy_quote": 34.814}, {"ts": 1775640240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 54.82, "quote_volume": 10.964, "trades": 1, "taker_buy_quote": 10.964}, {"ts": 1775640360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1317.94, "quote_volume": 262.27006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 5628.89, "quote_volume": 1120.17411, "trades": 19, "taker_buy_quote": 5.0}, {"ts": 1775640540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 268.67, "quote_volume": 53.46533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640600000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 10838.63, "quote_volume": 2160.58847, "trades": 26, "taker_buy_quote": 1888.71865}, {"ts": 1775640660000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 97285.58, "quote_volume": 19370.61342, "trades": 77, "taker_buy_quote": 11156.52226}, {"ts": 1775640720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.43, "quote_volume": 1.27957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 5142.27, "quote_volume": 1023.31833, "trades": 3, "taker_buy_quote": 1.32}, {"ts": 1775641140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 521.4, "quote_volume": 103.7586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 49005.66, "quote_volume": 9750.20907, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775641260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 42898.36, "quote_volume": 8536.77364, "trades": 19, "taker_buy_quote": 8536.77364}, {"ts": 1775641320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 57403.44, "quote_volume": 11423.28456, "trades": 35, "taker_buy_quote": 5997.87592}, {"ts": 1775641380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8175.5, "quote_volume": 1626.9245, "trades": 15, "taker_buy_quote": 73.15837}, {"ts": 1775641440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.12, "quote_volume": 9.97388, "trades": 1, "taker_buy_quote": 9.97388}, {"ts": 1775641560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 21409.32, "quote_volume": 4260.45468, "trades": 14, "taker_buy_quote": 4260.45468}, {"ts": 1775641620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 52.83, "quote_volume": 10.51317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 170326.87, "quote_volume": 34065.3633, "trades": 145, "taker_buy_quote": 25811.25}, {"ts": 1775641860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 265.81, "quote_volume": 52.89619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 15046.49, "quote_volume": 3009.298, "trades": 14, "taker_buy_quote": 3009.298}, {"ts": 1775642040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7820.93, "quote_volume": 1564.186, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 74140.19, "quote_volume": 14828.038, "trades": 47, "taker_buy_quote": 3504.698}, {"ts": 1775642160000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 28707.42, "quote_volume": 5738.76186, "trades": 26, "taker_buy_quote": 19.48494}, {"ts": 1775642220000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 252.3, "quote_volume": 50.27209, "trades": 2, "taker_buy_quote": 12.878}, {"ts": 1775642280000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1704.33, "quote_volume": 340.85374, "trades": 2, "taker_buy_quote": 338.414}, {"ts": 1775642340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3282.32, "quote_volume": 656.464, "trades": 3, "taker_buy_quote": 656.464}, {"ts": 1775642400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1090.56, "quote_volume": 218.112, "trades": 1, "taker_buy_quote": 218.112}, {"ts": 1775642460000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 9630.99, "quote_volume": 1918.16267, "trades": 3, "taker_buy_quote": 319.132}, {"ts": 1775642520000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 178397.14, "quote_volume": 35682.6333, "trades": 42, "taker_buy_quote": 35682.6333}, {"ts": 1775642580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 56.91, "quote_volume": 11.43891, "trades": 1, "taker_buy_quote": 11.43891}, {"ts": 1775642700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642760000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5086.29, "quote_volume": 1022.33748, "trades": 3, "taker_buy_quote": 1020.97548}, {"ts": 1775642820000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 142848.34, "quote_volume": 28711.95509, "trades": 67, "taker_buy_quote": 28386.32349}, {"ts": 1775642880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 13.7, "quote_volume": 2.7674, "trades": 1, "taker_buy_quote": 2.7674}, {"ts": 1775643000000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 80849.18, "quote_volume": 16265.53666, "trades": 28, "taker_buy_quote": 3252.56551}, {"ts": 1775643060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2487.56, "quote_volume": 499.99956, "trades": 1, "taker_buy_quote": 499.99956}, {"ts": 1775643120000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 9671.64, "quote_volume": 1943.43839, "trades": 38, "taker_buy_quote": 1831.18839}, {"ts": 1775643180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 78.51, "quote_volume": 15.702, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4918.35, "quote_volume": 988.58835, "trades": 5, "taker_buy_quote": 988.58835}, {"ts": 1775643300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7823.0, "quote_volume": 1572.423, "trades": 11, "taker_buy_quote": 1572.423}, {"ts": 1775643360000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5588.92, "quote_volume": 1123.09556, "trades": 4, "taker_buy_quote": 1067.62356}, {"ts": 1775643420000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5148.34, "quote_volume": 1034.25509, "trades": 3, "taker_buy_quote": 922.00509}, {"ts": 1775643480000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 14106.59, "quote_volume": 2821.32502, "trades": 4, "taker_buy_quote": 1.41102}, {"ts": 1775643540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 17850.71, "quote_volume": 3587.99271, "trades": 51, "taker_buy_quote": 3587.99271}, {"ts": 1775643660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 995.02, "quote_volume": 199.99902, "trades": 1, "taker_buy_quote": 199.99902}, {"ts": 1775643720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644020000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 84.0, "quote_volume": 16.84129, "trades": 2, "taker_buy_quote": 8.29929}, {"ts": 1775644080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 35.08, "quote_volume": 7.016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 12153.58, "quote_volume": 2430.716, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 200.11, "quote_volume": 40.022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 17490.0, "quote_volume": 3498.0, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775644320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5591.43, "quote_volume": 1118.286, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25355.0, "quote_volume": 5071.0, "trades": 63, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 166.07, "quote_volume": 33.214, "trades": 3, "taker_buy_quote": 33.214}, {"ts": 1775644500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4505.76, "quote_volume": 896.64624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1547.26, "quote_volume": 307.90474, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 23.12, "quote_volume": 4.60088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 324.84, "quote_volume": 64.64316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5280.97, "quote_volume": 1050.91303, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 2758.77, "quote_volume": 551.51458, "trades": 3, "taker_buy_quote": 503.87}, {"ts": 1775645160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 650.61, "quote_volume": 129.47139, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 94.42, "quote_volume": 18.78958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4963.41, "quote_volume": 987.71859, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2485.07, "quote_volume": 494.52893, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 831.91, "quote_volume": 166.382, "trades": 1, "taker_buy_quote": 166.382}, {"ts": 1775645880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645940000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1225.09, "quote_volume": 244.7037, "trades": 3, "taker_buy_quote": 182.158}, {"ts": 1775646000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 45371.57, "quote_volume": 9028.94243, "trades": 84, "taker_buy_quote": 0.0}, {"ts": 1775646060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 38139.16, "quote_volume": 7589.69284, "trades": 19, "taker_buy_quote": 7589.69284}, {"ts": 1775646120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 40185.94, "quote_volume": 7997.00206, "trades": 45, "taker_buy_quote": 2876.23854}, {"ts": 1775646180000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 2506.38, "quote_volume": 501.26962, "trades": 2, "taker_buy_quote": 500.0}, {"ts": 1775646240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 107.41, "quote_volume": 21.37459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5425.16, "quote_volume": 1079.60684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775646420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 31.79, "quote_volume": 6.32621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 64.46, "quote_volume": 12.892, "trades": 1, "taker_buy_quote": 12.892}, {"ts": 1775646540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646600000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 121141.46, "quote_volume": 24225.34752, "trades": 81, "taker_buy_quote": 13148.21}, {"ts": 1775646660000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 5004.32, "quote_volume": 996.05968, "trades": 2, "taker_buy_quote": 40.0}, {"ts": 1775646720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 24780.61, "quote_volume": 4956.122, "trades": 61, "taker_buy_quote": 955.462}, {"ts": 1775646840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3901.49, "quote_volume": 776.39651, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775646900000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1027.0, "quote_volume": 204.60218, "trades": 4, "taker_buy_quote": 45.836}, {"ts": 1775646960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 580.81, "quote_volume": 115.58119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 185141.77, "quote_volume": 36843.13686, "trades": 130, "taker_buy_quote": 4315.14187}, {"ts": 1775647200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14886.82, "quote_volume": 2947.59036, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 83.22, "quote_volume": 16.47756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 67857.5, "quote_volume": 13434.88506, "trades": 80, "taker_buy_quote": 7712.3772}, {"ts": 1775647380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10.75, "quote_volume": 2.1285, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1865.53, "quote_volume": 369.37494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647800000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 7941.76, "quote_volume": 1572.48792, "trades": 3, "taker_buy_quote": 3.86856}, {"ts": 1775647860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 103.34, "quote_volume": 20.46132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647920000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 3900.03, "quote_volume": 772.43775, "trades": 13, "taker_buy_quote": 46.13019}, {"ts": 1775647980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12574.03, "quote_volume": 2489.65794, "trades": 52, "taker_buy_quote": 110.17314}, {"ts": 1775648040000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 161267.22, "quote_volume": 31931.91906, "trades": 71, "taker_buy_quote": 22145.181}, {"ts": 1775648100000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 21844.77, "quote_volume": 4322.13494, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775648160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 55.91, "quote_volume": 11.07018, "trades": 1, "taker_buy_quote": 11.07018}, {"ts": 1775648220000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 157912.3, "quote_volume": 31093.11857, "trades": 107, "taker_buy_quote": 207.02533}, {"ts": 1775648280000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1053.42, "quote_volume": 206.81802, "trades": 4, "taker_buy_quote": 68.4969}, {"ts": 1775648340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 64706.41, "quote_volume": 12747.16277, "trades": 36, "taker_buy_quote": 8864.8621}, {"ts": 1775648400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 500.0, "quote_volume": 98.5, "trades": 2, "taker_buy_quote": 98.5}, {"ts": 1775648460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 109499.42, "quote_volume": 21571.38574, "trades": 41, "taker_buy_quote": 13691.03508}, {"ts": 1775648520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 51.57, "quote_volume": 10.15929, "trades": 1, "taker_buy_quote": 10.15929}, {"ts": 1775648640000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 10405.86, "quote_volume": 2046.2161, "trades": 10, "taker_buy_quote": 1313.50538}, {"ts": 1775648700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 47562.38, "quote_volume": 9369.84419, "trades": 41, "taker_buy_quote": 7334.40079}, {"ts": 1775648820000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 33476.48, "quote_volume": 6594.77566, "trades": 87, "taker_buy_quote": 888.18238}, {"ts": 1775648880000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 18569.04, "quote_volume": 3658.12916, "trades": 10, "taker_buy_quote": 3658.12916}, {"ts": 1775648940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 500.0, "quote_volume": 99.0, "trades": 1, "taker_buy_quote": 99.0}, {"ts": 1775649240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 279.72, "quote_volume": 55.10484, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 20.0, "quote_volume": 3.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 99.85, "quote_volume": 19.67045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 833.97, "quote_volume": 165.12606, "trades": 2, "taker_buy_quote": 165.12606}, {"ts": 1775649720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 53.13, "quote_volume": 10.46661, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 406.56, "quote_volume": 80.49888, "trades": 1, "taker_buy_quote": 80.49888}, {"ts": 1775649900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1010.1, "quote_volume": 199.9998, "trades": 1, "taker_buy_quote": 199.9998}, {"ts": 1775649960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 928.59, "quote_volume": 183.86082, "trades": 1, "taker_buy_quote": 183.86082}, {"ts": 1775650020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 505.05, "quote_volume": 99.9999, "trades": 1, "taker_buy_quote": 99.9999}, {"ts": 1775650140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1262.62, "quote_volume": 249.99876, "trades": 1, "taker_buy_quote": 249.99876}, {"ts": 1775650200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 8.18, "quote_volume": 1.61964, "trades": 1, "taker_buy_quote": 1.61964}, {"ts": 1775650380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 102.3, "quote_volume": 20.2554, "trades": 1, "taker_buy_quote": 20.2554}, {"ts": 1775650440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 600.0, "quote_volume": 118.8, "trades": 1, "taker_buy_quote": 118.8}, {"ts": 1775650560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2016.0, "quote_volume": 399.168, "trades": 1, "taker_buy_quote": 399.168}, {"ts": 1775650620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1055.5, "quote_volume": 208.95324, "trades": 3, "taker_buy_quote": 201.90852}, {"ts": 1775650740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 85029.77, "quote_volume": 16750.86469, "trades": 90, "taker_buy_quote": 0.0}, {"ts": 1775650800000, "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 106885.83, "quote_volume": 21054.27045, "trades": 77, "taker_buy_quote": 9189.72393}, {"ts": 1775650860000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 33019.66, "quote_volume": 6504.75922, "trades": 41, "taker_buy_quote": 3165.08474}, {"ts": 1775650920000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 99790.42, "quote_volume": 19665.2128, "trades": 178, "taker_buy_quote": 14025.4082}, {"ts": 1775650980000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 49592.54, "quote_volume": 9764.21347, "trades": 32, "taker_buy_quote": 4636.47183}, {"ts": 1775651040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3284.13, "quote_volume": 643.68948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 253.8, "quote_volume": 49.9986, "trades": 1, "taker_buy_quote": 49.9986}, {"ts": 1775651160000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 112626.83, "quote_volume": 22186.54454, "trades": 142, "taker_buy_quote": 14467.08506}, {"ts": 1775651220000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 60.44, "quote_volume": 11.87161, "trades": 6, "taker_buy_quote": 4.99789}, {"ts": 1775651280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 27.31, "quote_volume": 5.38007, "trades": 1, "taker_buy_quote": 5.38007}, {"ts": 1775651340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 112.0, "quote_volume": 21.952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651640000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 4178.31, "quote_volume": 820.57095, "trades": 4, "taker_buy_quote": 319.57143}, {"ts": 1775651700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 132.94, "quote_volume": 26.05624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1245.27, "quote_volume": 245.31819, "trades": 2, "taker_buy_quote": 245.31819}, {"ts": 1775651940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 170.3, "quote_volume": 33.5491, "trades": 1, "taker_buy_quote": 33.5491}, {"ts": 1775652060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6.8, "quote_volume": 1.3328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 133.61, "quote_volume": 26.18756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 47.57, "quote_volume": 9.37129, "trades": 1, "taker_buy_quote": 9.37129}, {"ts": 1775652240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 59.2, "quote_volume": 11.6624, "trades": 1, "taker_buy_quote": 11.6624}, {"ts": 1775652300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2801.29, "quote_volume": 551.85413, "trades": 6, "taker_buy_quote": 551.85413}, {"ts": 1775652420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 85282.13, "quote_volume": 16800.57961, "trades": 23, "taker_buy_quote": 16800.57961}, {"ts": 1775652480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 40.05, "quote_volume": 7.88985, "trades": 1, "taker_buy_quote": 7.88985}, {"ts": 1775652660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 311.82, "quote_volume": 61.11672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1771.76, "quote_volume": 347.26496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 100.0, "quote_volume": 19.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652960000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 2490.57, "quote_volume": 489.20172, "trades": 4, "taker_buy_quote": 206.85}, {"ts": 1775653020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2553.96, "quote_volume": 500.57616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10.8, "quote_volume": 2.1168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 481.06, "quote_volume": 94.76882, "trades": 1, "taker_buy_quote": 94.76882}, {"ts": 1775653260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653320000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 96678.19, "quote_volume": 19039.70461, "trades": 87, "taker_buy_quote": 12349.0238}, {"ts": 1775653380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 249.37, "quote_volume": 48.87652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 63933.49, "quote_volume": 12594.8978, "trades": 82, "taker_buy_quote": 7135.7126}, {"ts": 1775653560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 130687.11, "quote_volume": 25745.36067, "trades": 89, "taker_buy_quote": 12560.06793}, {"ts": 1775653620000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 18140.88, "quote_volume": 3591.25674, "trades": 52, "taker_buy_quote": 2552.51304}, {"ts": 1775653680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 90539.45, "quote_volume": 17836.27165, "trades": 96, "taker_buy_quote": 11181.88154}, {"ts": 1775653740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4060.83, "quote_volume": 804.04434, "trades": 2, "taker_buy_quote": 804.04434}, {"ts": 1775653800000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 113320.69, "quote_volume": 22324.09987, "trades": 122, "taker_buy_quote": 10478.01236}, {"ts": 1775653860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18.87, "quote_volume": 3.73626, "trades": 1, "taker_buy_quote": 3.73626}, {"ts": 1775653980000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 14995.87, "quote_volume": 2969.14238, "trades": 14, "taker_buy_quote": 2961.28602}, {"ts": 1775654040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 239.36, "quote_volume": 47.39328, "trades": 1, "taker_buy_quote": 47.39328}, {"ts": 1775654100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 332.66, "quote_volume": 65.53402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2082.62, "quote_volume": 410.27614, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 122079.86, "quote_volume": 24049.73242, "trades": 83, "taker_buy_quote": 12233.23311}, {"ts": 1775654340000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 43436.12, "quote_volume": 8554.43464, "trades": 86, "taker_buy_quote": 4563.1701}, {"ts": 1775654400000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 15797.19, "quote_volume": 3112.25887, "trades": 34, "taker_buy_quote": 1062.65685}, {"ts": 1775654460000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 24735.45, "quote_volume": 4878.80875, "trades": 31, "taker_buy_quote": 4374.47496}, {"ts": 1775654520000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 62.79, "quote_volume": 12.39242, "trades": 2, "taker_buy_quote": 4.51242}, {"ts": 1775654580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30.29, "quote_volume": 5.99742, "trades": 1, "taker_buy_quote": 5.99742}, {"ts": 1775654760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9058.1, "quote_volume": 1793.5038, "trades": 3, "taker_buy_quote": 1793.5038}, {"ts": 1775654820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654880000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 84257.11, "quote_volume": 16682.80315, "trades": 22, "taker_buy_quote": 16662.19104}, {"ts": 1775654940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6.39, "quote_volume": 1.25883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 84200.2, "quote_volume": 16671.4536, "trades": 44, "taker_buy_quote": 6674.64534}, {"ts": 1775655060000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 456.54, "quote_volume": 90.06855, "trades": 2, "taker_buy_quote": 25.77366}, {"ts": 1775655120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 558.7, "quote_volume": 110.6226, "trades": 1, "taker_buy_quote": 110.6226}, {"ts": 1775655240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 121655.9, "quote_volume": 23966.2123, "trades": 104, "taker_buy_quote": 4065.10485}, {"ts": 1775655540000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 860.34, "quote_volume": 169.63014, "trades": 3, "taker_buy_quote": 28.34568}, {"ts": 1775655600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 86894.38, "quote_volume": 17118.19286, "trades": 39, "taker_buy_quote": 5291.82976}, {"ts": 1775655660000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 80327.16, "quote_volume": 15821.61077, "trades": 75, "taker_buy_quote": 5331.36067}, {"ts": 1775655720000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 6572.11, "quote_volume": 1294.65854, "trades": 30, "taker_buy_quote": 1.26126}, {"ts": 1775655780000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 74853.93, "quote_volume": 14750.19721, "trades": 82, "taker_buy_quote": 10276.36175}, {"ts": 1775655840000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 13597.63, "quote_volume": 2675.31062, "trades": 40, "taker_buy_quote": 1499.69008}, {"ts": 1775655900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 69478.15, "quote_volume": 13687.19555, "trades": 55, "taker_buy_quote": 11057.08795}, {"ts": 1775655960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1831.13, "quote_volume": 360.73261, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775656020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 30827.08, "quote_volume": 6072.93476, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775656140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 30.0, "quote_volume": 5.91, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 725.69, "quote_volume": 142.96093, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 94.56, "quote_volume": 18.62832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 55507.62, "quote_volume": 10935.00114, "trades": 30, "taker_buy_quote": 1489.4776}, {"ts": 1775656740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 977.88, "quote_volume": 191.66448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 223.37, "quote_volume": 44.00389, "trades": 2, "taker_buy_quote": 44.00389}, {"ts": 1775657100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 302.7, "quote_volume": 59.6319, "trades": 1, "taker_buy_quote": 59.6319}, {"ts": 1775657160000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 667.26, "quote_volume": 131.29887, "trades": 3, "taker_buy_quote": 101.63427}, {"ts": 1775657220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657280000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 96522.83, "quote_volume": 18834.70112, "trades": 100, "taker_buy_quote": 0.0}, {"ts": 1775657340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 609.94, "quote_volume": 119.54824, "trades": 4, "taker_buy_quote": 119.54824}, {"ts": 1775657400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 64390.6, "quote_volume": 12620.5216, "trades": 53, "taker_buy_quote": 11972.59532}, {"ts": 1775657520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 581.59, "quote_volume": 113.99164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657700000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2347.95, "quote_volume": 462.26506, "trades": 3, "taker_buy_quote": 407.17142}, {"ts": 1775657760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 25.51, "quote_volume": 4.99996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 46235.26, "quote_volume": 9062.11096, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5260.21, "quote_volume": 1025.74095, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 51525.31, "quote_volume": 10045.67426, "trades": 100, "taker_buy_quote": 129.86805}, {"ts": 1775658000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9572.35, "quote_volume": 1866.60825, "trades": 2, "taker_buy_quote": 1866.60825}, {"ts": 1775658060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 88.08, "quote_volume": 17.08752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 128.86, "quote_volume": 25.1277, "trades": 1, "taker_buy_quote": 25.1277}, {"ts": 1775658180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 900.75, "quote_volume": 174.7455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1126.0, "quote_volume": 218.444, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 25.64, "quote_volume": 4.9998, "trades": 1, "taker_buy_quote": 4.9998}, {"ts": 1775658480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 16375.17, "quote_volume": 3193.15815, "trades": 3, "taker_buy_quote": 3193.15815}, {"ts": 1775658540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5897.19, "quote_volume": 1144.05486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 116329.96, "quote_volume": 22570.49198, "trades": 157, "taker_buy_quote": 11730.13864}, {"ts": 1775658660000, "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 47702.97, "quote_volume": 9227.77424, "trades": 30, "taker_buy_quote": 220.01918}, {"ts": 1775658720000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 94.92, "quote_volume": 18.36281, "trades": 3, "taker_buy_quote": 8.3905}, {"ts": 1775658780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 121.87, "quote_volume": 23.52091, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658840000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 234375.63, "quote_volume": 45473.74336, "trades": 136, "taker_buy_quote": 29411.87716}, {"ts": 1775658900000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 163627.29, "quote_volume": 31740.91944, "trades": 148, "taker_buy_quote": 19875.3582}, {"ts": 1775658960000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 75201.92, "quote_volume": 14589.13168, "trades": 43, "taker_buy_quote": 10660.41058}, {"ts": 1775659020000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 13185.76, "quote_volume": 2558.00987, "trades": 22, "taker_buy_quote": 2089.93096}, {"ts": 1775659080000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 40.2, "quote_volume": 7.82967, "trades": 2, "taker_buy_quote": 6.01965}, {"ts": 1775659140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 71589.76, "quote_volume": 13888.41344, "trades": 35, "taker_buy_quote": 1561.7097}, {"ts": 1775659260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 354.44, "quote_volume": 68.76136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775659320000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 133901.09, "quote_volume": 25984.63216, "trades": 79, "taker_buy_quote": 20380.48432}, {"ts": 1775659380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 15678.57, "quote_volume": 3041.64258, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775659440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5154.63, "quote_volume": 999.99822, "trades": 2, "taker_buy_quote": 999.99822}, {"ts": 1775659560000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1068.15, "quote_volume": 206.18377, "trades": 2, "taker_buy_quote": 5.97908}, {"ts": 1775659620000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 87558.97, "quote_volume": 16892.72475, "trades": 144, "taker_buy_quote": 3744.35054}, {"ts": 1775659680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 33206.69, "quote_volume": 6408.89117, "trades": 22, "taker_buy_quote": 3992.30536}, {"ts": 1775659740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5997.2, "quote_volume": 1157.4596, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775659800000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 34370.92, "quote_volume": 6634.87621, "trades": 52, "taker_buy_quote": 1786.97676}, {"ts": 1775659860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659920000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 957.42, "quote_volume": 184.66367, "trades": 2, "taker_buy_quote": 161.93279}, {"ts": 1775659980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660040000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 1336.8, "quote_volume": 257.95014, "trades": 5, "taker_buy_quote": 247.91622}, {"ts": 1775660100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 981.82, "quote_volume": 188.50944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660160000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 234584.6, "quote_volume": 45022.70568, "trades": 281, "taker_buy_quote": 13419.40469}, {"ts": 1775660220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 11447.32, "quote_volume": 2197.88544, "trades": 41, "taker_buy_quote": 1093.42464}, {"ts": 1775660280000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 7373.54, "quote_volume": 1420.90102, "trades": 4, "taker_buy_quote": 999.99862}, {"ts": 1775660340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6223.93, "quote_volume": 1201.21849, "trades": 1, "taker_buy_quote": 1201.21849}, {"ts": 1775660460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660520000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 184727.39, "quote_volume": 35649.95738, "trades": 38, "taker_buy_quote": 35183.6105}, {"ts": 1775660580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 56369.94, "quote_volume": 10879.39842, "trades": 49, "taker_buy_quote": 4548.8556}, {"ts": 1775660640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 67.42, "quote_volume": 13.01206, "trades": 1, "taker_buy_quote": 13.01206}, {"ts": 1775660700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 71568.73, "quote_volume": 13812.76489, "trades": 71, "taker_buy_quote": 5047.05808}, {"ts": 1775660760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 233.16, "quote_volume": 44.99988, "trades": 1, "taker_buy_quote": 44.99988}, {"ts": 1775660820000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 2876.91, "quote_volume": 555.0646, "trades": 3, "taker_buy_quote": 520.69084}, {"ts": 1775660880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 117.66, "quote_volume": 22.70838, "trades": 1, "taker_buy_quote": 22.70838}, {"ts": 1775660940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5699.48, "quote_volume": 1099.99964, "trades": 1, "taker_buy_quote": 1099.99964}, {"ts": 1775661000000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 70476.98, "quote_volume": 13535.74216, "trades": 109, "taker_buy_quote": 4703.61736}, {"ts": 1775661060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 320.75, "quote_volume": 61.90475, "trades": 1, "taker_buy_quote": 61.90475}, {"ts": 1775661120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 12824.34, "quote_volume": 2475.09762, "trades": 4, "taker_buy_quote": 2475.09762}, {"ts": 1775661180000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 271.11, "quote_volume": 52.15728, "trades": 2, "taker_buy_quote": 20.10288}, {"ts": 1775661240000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 18265.15, "quote_volume": 3525.1667, "trades": 13, "taker_buy_quote": 3523.7747}, {"ts": 1775661300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 800.0, "quote_volume": 154.4, "trades": 1, "taker_buy_quote": 154.4}, {"ts": 1775661360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2492.84, "quote_volume": 481.11812, "trades": 1, "taker_buy_quote": 481.11812}, {"ts": 1775661540000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 139311.86, "quote_volume": 26889.20104, "trades": 61, "taker_buy_quote": 22572.36232}, {"ts": 1775661600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 533.59, "quote_volume": 103.51646, "trades": 2, "taker_buy_quote": 103.51646}, {"ts": 1775661660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2412.29, "quote_volume": 467.98426, "trades": 2, "taker_buy_quote": 467.98426}, {"ts": 1775661720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 683.73, "quote_volume": 131.95989, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 10.3, "quote_volume": 1.9982, "trades": 1, "taker_buy_quote": 1.9982}, {"ts": 1775661960000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 98276.55, "quote_volume": 18970.18867, "trades": 69, "taker_buy_quote": 4046.78791}, {"ts": 1775662020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 144.7, "quote_volume": 28.0718, "trades": 2, "taker_buy_quote": 28.0718}, {"ts": 1775662080000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 9864.86, "quote_volume": 1903.6602, "trades": 22, "taker_buy_quote": 10.00898}, {"ts": 1775662140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 36.36, "quote_volume": 6.98112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.91, "quote_volume": 2.09472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 47098.85, "quote_volume": 9090.07805, "trades": 61, "taker_buy_quote": 6671.22256}, {"ts": 1775662380000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 27106.03, "quote_volume": 5231.42809, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775662440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 30.84, "quote_volume": 5.92128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 164662.72, "quote_volume": 31770.42997, "trades": 135, "taker_buy_quote": 11634.16917}, {"ts": 1775662560000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 114233.15, "quote_volume": 22045.7356, "trades": 83, "taker_buy_quote": 10615.83619}, {"ts": 1775662620000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 1033.29, "quote_volume": 200.42497, "trades": 3, "taker_buy_quote": 194.0}, {"ts": 1775662680000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 11071.99, "quote_volume": 2147.95583, "trades": 4, "taker_buy_quote": 2145.98144}, {"ts": 1775662740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 30516.55, "quote_volume": 5889.69415, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775662860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 83728.75, "quote_volume": 16159.64875, "trades": 42, "taker_buy_quote": 15105.37467}, {"ts": 1775662920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 257.06, "quote_volume": 49.61258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 678.41, "quote_volume": 131.61154, "trades": 2, "taker_buy_quote": 131.61154}, {"ts": 1775663100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 46.39, "quote_volume": 8.99966, "trades": 1, "taker_buy_quote": 8.99966}, {"ts": 1775663220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 942.19, "quote_volume": 181.84267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 14.22, "quote_volume": 2.74446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 51.16, "quote_volume": 9.87388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1207.92, "quote_volume": 233.12856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 229.93, "quote_volume": 44.37649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1518.25, "quote_volume": 294.5405, "trades": 1, "taker_buy_quote": 294.5405}, {"ts": 1775663880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 79.92, "quote_volume": 15.42456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1345.3, "quote_volume": 260.9882, "trades": 1, "taker_buy_quote": 260.9882}, {"ts": 1775664060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 23314.1, "quote_volume": 4522.9354, "trades": 29, "taker_buy_quote": 4522.9354}, {"ts": 1775664240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664300000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1051.11, "quote_volume": 202.90593, "trades": 2, "taker_buy_quote": 8.0898}, {"ts": 1775664360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 8.65, "quote_volume": 1.6781, "trades": 1, "taker_buy_quote": 1.6781}, {"ts": 1775664420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 167.04, "quote_volume": 32.23872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 300.89, "quote_volume": 58.07177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 8974.55, "quote_volume": 1732.08815, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775664720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 71232.32, "quote_volume": 13819.07008, "trades": 58, "taker_buy_quote": 8996.04966}, {"ts": 1775664780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 29468.31, "quote_volume": 5716.85214, "trades": 40, "taker_buy_quote": 5716.85214}, {"ts": 1775664840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 38698.04, "quote_volume": 7507.41976, "trades": 22, "taker_buy_quote": 464.68432}, {"ts": 1775664900000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 85124.92, "quote_volume": 16513.91196, "trades": 66, "taker_buy_quote": 7636.50542}, {"ts": 1775664960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5165.79, "quote_volume": 1002.16326, "trades": 1, "taker_buy_quote": 1002.16326}, {"ts": 1775665020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 23.73, "quote_volume": 4.60362, "trades": 1, "taker_buy_quote": 4.60362}, {"ts": 1775665080000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 51722.7, "quote_volume": 10019.82936, "trades": 21, "taker_buy_quote": 7245.56244}, {"ts": 1775665140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 51115.69, "quote_volume": 9916.44386, "trades": 39, "taker_buy_quote": 6696.2689}, {"ts": 1775665200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 91101.74, "quote_volume": 17673.73756, "trades": 62, "taker_buy_quote": 14365.40512}, {"ts": 1775665260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 603.67, "quote_volume": 116.50831, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 142.84, "quote_volume": 27.56812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 21.57, "quote_volume": 4.16301, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 155.44, "quote_volume": 30.15536, "trades": 1, "taker_buy_quote": 30.15536}, {"ts": 1775665800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666160000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 81421.4, "quote_volume": 15799.28273, "trades": 64, "taker_buy_quote": 15794.23097}, {"ts": 1775666220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 125.27, "quote_volume": 24.30238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 141.95, "quote_volume": 27.68025, "trades": 1, "taker_buy_quote": 27.68025}, {"ts": 1775666340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 191.14, "quote_volume": 37.2723, "trades": 1, "taker_buy_quote": 37.2723}, {"ts": 1775666400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1000.0, "quote_volume": 195.0, "trades": 2, "taker_buy_quote": 195.0}, {"ts": 1775666580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1504.94, "quote_volume": 291.97374, "trades": 2, "taker_buy_quote": 2.9991}, {"ts": 1775666700000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1083.16, "quote_volume": 210.8822, "trades": 3, "taker_buy_quote": 146.0862}, {"ts": 1775666760000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 371.84, "quote_volume": 72.23735, "trades": 2, "taker_buy_quote": 19.57605}, {"ts": 1775666820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33.73, "quote_volume": 6.57735, "trades": 1, "taker_buy_quote": 6.57735}, {"ts": 1775666940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 72.39, "quote_volume": 14.11605, "trades": 1, "taker_buy_quote": 14.11605}, {"ts": 1775667000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 404443.15, "quote_volume": 78864.25799, "trades": 121, "taker_buy_quote": 66921.05355}, {"ts": 1775667180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 23317.4, "quote_volume": 4546.893, "trades": 22, "taker_buy_quote": 4535.9496}, {"ts": 1775667240000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 38444.18, "quote_volume": 7498.14571, "trades": 28, "taker_buy_quote": 299.99956}, {"ts": 1775667300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 888.06, "quote_volume": 173.1717, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 201.6, "quote_volume": 39.312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 36.11, "quote_volume": 7.04145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 852.0, "quote_volume": 166.14, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2254.61, "quote_volume": 439.64895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 28522.91, "quote_volume": 5590.49036, "trades": 56, "taker_buy_quote": 5492.49036}, {"ts": 1775667780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1228.43, "quote_volume": 240.77228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 62378.21, "quote_volume": 12226.12916, "trades": 53, "taker_buy_quote": 2323.02924}, {"ts": 1775667900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2929.98, "quote_volume": 574.27608, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775667960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 74.48, "quote_volume": 14.67256, "trades": 1, "taker_buy_quote": 14.67256}, {"ts": 1775668020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12597.76, "quote_volume": 2481.75872, "trades": 2, "taker_buy_quote": 2481.75872}, {"ts": 1775668080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10.85, "quote_volume": 2.1266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668500000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 80127.53, "quote_volume": 15781.34388, "trades": 44, "taker_buy_quote": 15040.556}, {"ts": 1775668560000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 240021.56, "quote_volume": 47044.49972, "trades": 92, "taker_buy_quote": 16225.16572}, {"ts": 1775668620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 85898.33, "quote_volume": 16836.07268, "trades": 51, "taker_buy_quote": 11064.8272}, {"ts": 1775668680000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 43569.4, "quote_volume": 8538.94509, "trades": 39, "taker_buy_quote": 4896.24268}, {"ts": 1775668740000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 402.46, "quote_volume": 79.15495, "trades": 3, "taker_buy_quote": 53.73963}, {"ts": 1775668800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 193587.82, "quote_volume": 37943.21272, "trades": 232, "taker_buy_quote": 19215.75964}, {"ts": 1775668860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6433.98, "quote_volume": 1261.06008, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7.89, "quote_volume": 1.54644, "trades": 1, "taker_buy_quote": 1.54644}, {"ts": 1775668980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1159.09, "quote_volume": 226.02255, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775669040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 275.09, "quote_volume": 53.64255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.3, "quote_volume": 10.0035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 91648.26, "quote_volume": 17871.4107, "trades": 105, "taker_buy_quote": 9852.8469}, {"ts": 1775669280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 141236.55, "quote_volume": 27541.12725, "trades": 210, "taker_buy_quote": 15883.80495}, {"ts": 1775669340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7.49, "quote_volume": 1.46055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669460000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 53852.49, "quote_volume": 10508.84615, "trades": 89, "taker_buy_quote": 6184.60025}, {"ts": 1775669520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 97422.33, "quote_volume": 18997.35435, "trades": 124, "taker_buy_quote": 4965.71205}, {"ts": 1775669580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1598.44, "quote_volume": 310.09736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775669640000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 2663.24, "quote_volume": 518.00018, "trades": 2, "taker_buy_quote": 259.6659}, {"ts": 1775669700000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 164047.72, "quote_volume": 31989.2213, "trades": 143, "taker_buy_quote": 22958.2626}, {"ts": 1775669760000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 310757.24, "quote_volume": 60872.68996, "trades": 138, "taker_buy_quote": 49318.39}, {"ts": 1775669820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3102.01, "quote_volume": 607.99396, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775669880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 110404.51, "quote_volume": 21639.15335, "trades": 33, "taker_buy_quote": 21613.6844}, {"ts": 1775670060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670120000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 154633.75, "quote_volume": 30307.78646, "trades": 57, "taker_buy_quote": 24163.13872}, {"ts": 1775670180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 89.66, "quote_volume": 17.57336, "trades": 1, "taker_buy_quote": 17.57336}, {"ts": 1775670240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 42873.0, "quote_volume": 8403.108, "trades": 13, "taker_buy_quote": 8403.108}, {"ts": 1775670300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 41.02, "quote_volume": 7.9989, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 89.66, "quote_volume": 17.4837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 94.09, "quote_volume": 18.44164, "trades": 1, "taker_buy_quote": 18.44164}, {"ts": 1775670540000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 200.34, "quote_volume": 39.17255, "trades": 2, "taker_buy_quote": 20.825}, {"ts": 1775670600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 106.25, "quote_volume": 20.71875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 41369.0, "quote_volume": 8108.324, "trades": 8, "taker_buy_quote": 8108.324}, {"ts": 1775670780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 13565.33, "quote_volume": 2658.80468, "trades": 25, "taker_buy_quote": 2462.80468}, {"ts": 1775670840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1310.44, "quote_volume": 256.84624, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 105551.6, "quote_volume": 20685.5887, "trades": 65, "taker_buy_quote": 8715.71428}, {"ts": 1775670960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 273.99, "quote_volume": 53.42805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 78.93, "quote_volume": 15.47028, "trades": 1, "taker_buy_quote": 15.47028}, {"ts": 1775671140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 76.53, "quote_volume": 14.99988, "trades": 1, "taker_buy_quote": 14.99988}, {"ts": 1775671200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 59.72, "quote_volume": 11.6454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 26661.0, "quote_volume": 5225.556, "trades": 2, "taker_buy_quote": 5225.556}, {"ts": 1775671320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 206.02, "quote_volume": 40.1739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 459.18, "quote_volume": 89.58933, "trades": 3, "taker_buy_quote": 9.64908}, {"ts": 1775671440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 279.22, "quote_volume": 54.53139, "trades": 2, "taker_buy_quote": 16.36404}, {"ts": 1775671560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 457.94, "quote_volume": 89.2983, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 971.04, "quote_volume": 189.3528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 171.6, "quote_volume": 33.462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1354.37, "quote_volume": 264.10215, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10589.73, "quote_volume": 2064.99735, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 304.84, "quote_volume": 59.56632, "trades": 2, "taker_buy_quote": 24.01392}, {"ts": 1775671920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 379.99, "quote_volume": 74.09805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 172.2, "quote_volume": 33.579, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 845.93, "quote_volume": 165.08235, "trades": 4, "taker_buy_quote": 24.696}, {"ts": 1775672160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 180.61, "quote_volume": 35.21895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 39.81, "quote_volume": 7.76295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 96577.1, "quote_volume": 18832.4336, "trades": 116, "taker_buy_quote": 11856.7605}, {"ts": 1775672340000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 149723.23, "quote_volume": 29195.68923, "trades": 123, "taker_buy_quote": 12757.02675}, {"ts": 1775672400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 40456.7, "quote_volume": 7889.0565, "trades": 27, "taker_buy_quote": 4563.26715}, {"ts": 1775672460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 480.18, "quote_volume": 93.15492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 105.67, "quote_volume": 20.49998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672580000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 314.05, "quote_volume": 61.0257, "trades": 2, "taker_buy_quote": 19.5}, {"ts": 1775672640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 200.25, "quote_volume": 38.8485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 187.75, "quote_volume": 36.4235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2014.76, "quote_volume": 390.86344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 195.58, "quote_volume": 37.94252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2654.26, "quote_volume": 514.92644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4860.27, "quote_volume": 942.89238, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 428.45, "quote_volume": 83.1193, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 652.78, "quote_volume": 127.2921, "trades": 1, "taker_buy_quote": 127.2921}, {"ts": 1775673120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2829.12, "quote_volume": 551.46851, "trades": 8, "taker_buy_quote": 510.74985}, {"ts": 1775673300000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 415.74, "quote_volume": 80.86653, "trades": 7, "taker_buy_quote": 41.52915}, {"ts": 1775673360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 71.32, "quote_volume": 13.83608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 551.92, "quote_volume": 107.07248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 56.7, "quote_volume": 10.9998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 396.18, "quote_volume": 76.85892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 777.61, "quote_volume": 151.63395, "trades": 1, "taker_buy_quote": 151.63395}, {"ts": 1775673720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 170416.04, "quote_volume": 33060.71176, "trades": 119, "taker_buy_quote": 0.0}, {"ts": 1775673840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 50.0, "quote_volume": 9.65, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 9.38, "quote_volume": 1.81034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 149134.3, "quote_volume": 28931.9932, "trades": 140, "taker_buy_quote": 25144.36328}, {"ts": 1775674080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6577.04, "quote_volume": 1269.36872, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4223.4, "quote_volume": 815.1162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 796.54, "quote_volume": 153.73222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6601.11, "quote_volume": 1274.01423, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775674320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6175.26, "quote_volume": 1191.82518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 13294.35, "quote_volume": 2565.80955, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 7781.6, "quote_volume": 1501.8488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 101439.9, "quote_volume": 19577.38122, "trades": 96, "taker_buy_quote": 1923.13499}, {"ts": 1775674560000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 41974.17, "quote_volume": 8100.97043, "trades": 27, "taker_buy_quote": 8085.34514}, {"ts": 1775674620000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 5732.23, "quote_volume": 1111.47502, "trades": 2, "taker_buy_quote": 999.99822}, {"ts": 1775674680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 21068.76, "quote_volume": 4063.69015, "trades": 20, "taker_buy_quote": 7.00783}, {"ts": 1775674800000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 718.16, "quote_volume": 137.99489, "trades": 7, "taker_buy_quote": 20.87681}, {"ts": 1775674860000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 5521.16, "quote_volume": 1062.66688, "trades": 4, "taker_buy_quote": 502.60288}, {"ts": 1775674920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 478.96, "quote_volume": 92.43928, "trades": 1, "taker_buy_quote": 92.43928}, {"ts": 1775675040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 7.3, "quote_volume": 1.4089, "trades": 1, "taker_buy_quote": 1.4089}, {"ts": 1775675100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.83, "quote_volume": 2.07936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 36.55, "quote_volume": 7.0176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2604.16, "quote_volume": 499.99872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 2701.62, "quote_volume": 519.79462, "trades": 6, "taker_buy_quote": 209.13094}, {"ts": 1775675760000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 62.13, "quote_volume": 11.95527, "trades": 3, "taker_buy_quote": 5.07783}, {"ts": 1775675820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 100.0, "quote_volume": 19.3, "trades": 1, "taker_buy_quote": 19.3}, {"ts": 1775675880000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 945.72, "quote_volume": 182.45896, "trades": 3, "taker_buy_quote": 169.97896}, {"ts": 1775675940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 17.66, "quote_volume": 3.40838, "trades": 1, "taker_buy_quote": 3.40838}, {"ts": 1775676000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 364.12, "quote_volume": 70.27516, "trades": 1, "taker_buy_quote": 70.27516}, {"ts": 1775676180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 100.15, "quote_volume": 19.2288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 51307.57, "quote_volume": 9895.75609, "trades": 31, "taker_buy_quote": 2554.355}, {"ts": 1775676360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 1158.13, "quote_volume": 222.78092, "trades": 4, "taker_buy_quote": 81.05228}, {"ts": 1775676660000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 968.11, "quote_volume": 185.93389, "trades": 3, "taker_buy_quote": 10.95661}, {"ts": 1775676720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 215.62, "quote_volume": 41.39904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 627.22, "quote_volume": 121.05346, "trades": 1, "taker_buy_quote": 121.05346}, {"ts": 1775676900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 769.33, "quote_volume": 148.48069, "trades": 2, "taker_buy_quote": 148.48069}, {"ts": 1775676960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 49949.81, "quote_volume": 9640.31333, "trades": 30, "taker_buy_quote": 9624.16502}, {"ts": 1775677140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6021.39, "quote_volume": 1162.12827, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775677260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 47877.95, "quote_volume": 9240.44435, "trades": 44, "taker_buy_quote": 597.19797}, {"ts": 1775677320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 469.85, "quote_volume": 91.1509, "trades": 1, "taker_buy_quote": 91.1509}, {"ts": 1775677440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 9.38, "quote_volume": 1.81972, "trades": 1, "taker_buy_quote": 1.81972}, {"ts": 1775677560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 20.37, "quote_volume": 3.95178, "trades": 1, "taker_buy_quote": 3.95178}, {"ts": 1775677620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 286.94, "quote_volume": 55.37942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678400000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 86306.25, "quote_volume": 16743.57347, "trades": 89, "taker_buy_quote": 8189.77397}, {"ts": 1775678460000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 28521.44, "quote_volume": 5533.34047, "trades": 80, "taker_buy_quote": 44.00803}, {"ts": 1775678520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 35754.01, "quote_volume": 6936.27794, "trades": 49, "taker_buy_quote": 5910.57084}, {"ts": 1775678580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 411.69, "quote_volume": 79.6108, "trades": 2, "taker_buy_quote": 29.99822}, {"ts": 1775678760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 7.73, "quote_volume": 1.49962, "trades": 1, "taker_buy_quote": 1.49962}, {"ts": 1775678820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 264.17, "quote_volume": 50.98481, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 221.4, "quote_volume": 42.7302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 7.02, "quote_volume": 1.35486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 358.55, "quote_volume": 69.20015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1049.1, "quote_volume": 202.4763, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1049.1, "quote_volume": 202.4763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1049.1, "quote_volume": 203.5254, "trades": 1, "taker_buy_quote": 203.5254}, {"ts": 1775679840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 964.2, "quote_volume": 187.0548, "trades": 3, "taker_buy_quote": 187.0548}, {"ts": 1775680020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 26.89, "quote_volume": 5.21666, "trades": 1, "taker_buy_quote": 5.21666}, {"ts": 1775680140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 339.2, "quote_volume": 65.77797, "trades": 2, "taker_buy_quote": 60.59978}, {"ts": 1775680320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 537.08, "quote_volume": 103.65644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 192.22, "quote_volume": 37.09846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2064.8, "quote_volume": 398.5064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 155.44, "quote_volume": 29.99992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680620000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 21609.71, "quote_volume": 4168.90534, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 81315.42, "quote_volume": 15693.87606, "trades": 25, "taker_buy_quote": 15693.87606}, {"ts": 1775680800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 113885.95, "quote_volume": 21979.78835, "trades": 52, "taker_buy_quote": 6160.51754}, {"ts": 1775680920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 8.76, "quote_volume": 1.69944, "trades": 1, "taker_buy_quote": 1.69944}, {"ts": 1775680980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5875.16, "quote_volume": 1133.90588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 7484.27, "quote_volume": 1451.94838, "trades": 1, "taker_buy_quote": 1451.94838}, {"ts": 1775681640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 94053.74, "quote_volume": 18246.42556, "trades": 119, "taker_buy_quote": 14918.41182}, {"ts": 1775681700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 120.91, "quote_volume": 23.33563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 3233.0, "quote_volume": 623.969, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 995.02, "quote_volume": 192.03886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682420000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 22118.79, "quote_volume": 4291.14782, "trades": 25, "taker_buy_quote": 3941.94782}, {"ts": 1775682480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 153.84, "quote_volume": 29.9988, "trades": 1, "taker_buy_quote": 29.9988}, {"ts": 1775682540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682660000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 71280.2, "quote_volume": 13899.72488, "trades": 70, "taker_buy_quote": 10679.23335}, {"ts": 1775682720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 28736.27, "quote_volume": 5632.30892, "trades": 51, "taker_buy_quote": 4509.69736}, {"ts": 1775682780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 50122.91, "quote_volume": 9824.09036, "trades": 65, "taker_buy_quote": 3906.23492}, {"ts": 1775682840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 186.36, "quote_volume": 36.3402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 24.64, "quote_volume": 4.82944, "trades": 1, "taker_buy_quote": 4.82944}, {"ts": 1775683320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 63295.17, "quote_volume": 12405.85332, "trades": 109, "taker_buy_quote": 8589.896}, {"ts": 1775683680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 419.07, "quote_volume": 81.71865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 51.02, "quote_volume": 9.99992, "trades": 4, "taker_buy_quote": 9.99992}, {"ts": 1775683800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 9.38, "quote_volume": 1.83848, "trades": 1, "taker_buy_quote": 1.83848}, {"ts": 1775683860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 397.44, "quote_volume": 77.89824, "trades": 1, "taker_buy_quote": 77.89824}, {"ts": 1775683920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 97.01, "quote_volume": 18.91695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 44553.14, "quote_volume": 8687.8623, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 16352.08, "quote_volume": 3188.6556, "trades": 28, "taker_buy_quote": 3188.6556}, {"ts": 1775684280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 26.57, "quote_volume": 5.18115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 39042.0, "quote_volume": 7613.19, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775684460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 34653.96, "quote_volume": 6757.5222, "trades": 28, "taker_buy_quote": 3044.6286}, {"ts": 1775684640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 11847.53, "quote_volume": 2310.26835, "trades": 13, "taker_buy_quote": 2310.26835}, {"ts": 1775684760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 291.21, "quote_volume": 57.07716, "trades": 4, "taker_buy_quote": 57.07716}, {"ts": 1775684820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 24.61, "quote_volume": 4.79895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 257.06, "quote_volume": 50.1267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 138.75, "quote_volume": 27.195, "trades": 2, "taker_buy_quote": 27.195}, {"ts": 1775685360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 3274.61, "quote_volume": 640.82356, "trades": 4, "taker_buy_quote": 445.82356}, {"ts": 1775685840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 348.55, "quote_volume": 68.3158, "trades": 1, "taker_buy_quote": 68.3158}, {"ts": 1775685900000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1686.12, "quote_volume": 329.87952, "trades": 2, "taker_buy_quote": 212.87952}, {"ts": 1775685960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2651.26, "quote_volume": 516.9957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 11.83, "quote_volume": 2.30685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2472.33, "quote_volume": 482.30435, "trades": 2, "taker_buy_quote": 39.2}, {"ts": 1775686500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 104063.77, "quote_volume": 20396.49892, "trades": 87, "taker_buy_quote": 18665.06236}, {"ts": 1775686560000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 3961.05, "quote_volume": 773.80475, "trades": 8, "taker_buy_quote": 274.4}, {"ts": 1775686620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 83397.78, "quote_volume": 16346.38674, "trades": 130, "taker_buy_quote": 7613.92426}, {"ts": 1775686740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 22704.12, "quote_volume": 4450.00752, "trades": 27, "taker_buy_quote": 4450.00752}, {"ts": 1775686800000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 54387.44, "quote_volume": 10660.89259, "trades": 53, "taker_buy_quote": 6707.57455}, {"ts": 1775686860000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 17517.88, "quote_volume": 3432.4474, "trades": 11, "taker_buy_quote": 3226.3168}, {"ts": 1775686920000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 34784.46, "quote_volume": 6818.31883, "trades": 34, "taker_buy_quote": 5350.84723}, {"ts": 1775686980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6542.87, "quote_volume": 1282.40252, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 3031.72, "quote_volume": 596.64501, "trades": 17, "taker_buy_quote": 478.29433}, {"ts": 1775687160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 128437.01, "quote_volume": 25173.65396, "trades": 80, "taker_buy_quote": 8149.61728}, {"ts": 1775687280000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 41610.0, "quote_volume": 8155.53235, "trades": 29, "taker_buy_quote": 8150.1406}, {"ts": 1775687340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 23943.46, "quote_volume": 4692.91816, "trades": 34, "taker_buy_quote": 4692.91816}, {"ts": 1775687400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 28502.17, "quote_volume": 5586.42532, "trades": 44, "taker_buy_quote": 5586.42532}, {"ts": 1775687460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10337.78, "quote_volume": 2026.20488, "trades": 21, "taker_buy_quote": 2026.20488}, {"ts": 1775687520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 41234.12, "quote_volume": 8081.88752, "trades": 72, "taker_buy_quote": 3807.76256}, {"ts": 1775687580000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 202260.74, "quote_volume": 39843.96451, "trades": 99, "taker_buy_quote": 35230.95401}, {"ts": 1775687640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 95285.33, "quote_volume": 18771.21001, "trades": 241, "taker_buy_quote": 12340.03075}, {"ts": 1775687700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1300.0, "quote_volume": 256.1, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775687760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 65986.59, "quote_volume": 12999.35823, "trades": 59, "taker_buy_quote": 7727.67763}, {"ts": 1775687880000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 28568.54, "quote_volume": 5627.99728, "trades": 37, "taker_buy_quote": 5626.99768}, {"ts": 1775687940000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 24620.63, "quote_volume": 4853.08165, "trades": 72, "taker_buy_quote": 4843.07799}, {"ts": 1775688000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.21, "quote_volume": 1.02637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5757.14, "quote_volume": 1139.91372, "trades": 4, "taker_buy_quote": 1139.91372}, {"ts": 1775688180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 3526.18, "quote_volume": 697.18364, "trades": 5, "taker_buy_quote": 500.18364}, {"ts": 1775688300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5275.07, "quote_volume": 1039.18879, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2256.22, "quote_volume": 444.47534, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775688420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 136585.6, "quote_volume": 26910.32739, "trades": 49, "taker_buy_quote": 6946.87535}, {"ts": 1775688540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 600.0, "quote_volume": 118.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 8.28, "quote_volume": 1.63944, "trades": 1, "taker_buy_quote": 1.63944}, {"ts": 1775688660000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 185970.93, "quote_volume": 36821.8363, "trades": 150, "taker_buy_quote": 29637.531}, {"ts": 1775688720000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 58628.17, "quote_volume": 11607.68821, "trades": 118, "taker_buy_quote": 5831.9811}, {"ts": 1775688780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1902.87, "quote_volume": 376.76826, "trades": 1, "taker_buy_quote": 376.76826}, {"ts": 1775688840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 110729.51, "quote_volume": 21813.71347, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775688900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19.2, "quote_volume": 3.7824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 171504.52, "quote_volume": 33786.41414, "trades": 108, "taker_buy_quote": 17772.3196}, {"ts": 1775689020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 570.8, "quote_volume": 112.4476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 171596.09, "quote_volume": 33800.41213, "trades": 121, "taker_buy_quote": 13473.93786}, {"ts": 1775689200000, "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 165600.42, "quote_volume": 32345.64303, "trades": 216, "taker_buy_quote": 13420.63396}, {"ts": 1775689260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 42918.75, "quote_volume": 8369.15625, "trades": 35, "taker_buy_quote": 5994.43845}, {"ts": 1775689380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 26248.12, "quote_volume": 5118.3834, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775689440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 226.01, "quote_volume": 44.07195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689500000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 38278.56, "quote_volume": 7463.2147, "trades": 51, "taker_buy_quote": 5380.2333}, {"ts": 1775689560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 57899.68, "quote_volume": 11290.4376, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775689620000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 562.86, "quote_volume": 109.24617, "trades": 5, "taker_buy_quote": 10.00935}, {"ts": 1775689680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 178.54, "quote_volume": 34.63676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 428.01, "quote_volume": 83.04014, "trades": 3, "taker_buy_quote": 1.209}, {"ts": 1775689800000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 70443.78, "quote_volume": 13736.31617, "trades": 59, "taker_buy_quote": 11336.9451}, {"ts": 1775689860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 373.98, "quote_volume": 72.9261, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775689920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 369.55, "quote_volume": 72.06225, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775690040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 209.15, "quote_volume": 40.78425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.28, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690160000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 131564.38, "quote_volume": 25786.43308, "trades": 63, "taker_buy_quote": 8436.4966}, {"ts": 1775690220000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 96263.12, "quote_volume": 18866.56973, "trades": 105, "taker_buy_quote": 5064.4538}, {"ts": 1775690280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 187.54, "quote_volume": 36.5703, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1636.67, "quote_volume": 319.15065, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 244.64, "quote_volume": 47.7048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 228.58, "quote_volume": 44.5731, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 143951.5, "quote_volume": 28069.18027, "trades": 69, "taker_buy_quote": 17233.9518}, {"ts": 1775690640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 219.09, "quote_volume": 42.50346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 19957.93, "quote_volume": 3871.83842, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775690760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 436.93, "quote_volume": 84.76442, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775690820000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 118957.21, "quote_volume": 23059.77426, "trades": 60, "taker_buy_quote": 17128.03996}, {"ts": 1775690880000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2166.18, "quote_volume": 421.23892, "trades": 4, "taker_buy_quote": 195.0}, {"ts": 1775690940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 71885.16, "quote_volume": 13945.72104, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775691000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 58553.07, "quote_volume": 11359.29558, "trades": 32, "taker_buy_quote": 3951.68106}, {"ts": 1775691060000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 313.68, "quote_volume": 60.59183, "trades": 3, "taker_buy_quote": 10.00846}, {"ts": 1775691120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 69861.47, "quote_volume": 13553.12518, "trades": 24, "taker_buy_quote": 13553.12518}, {"ts": 1775691240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 891.4, "quote_volume": 172.9316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5108.5, "quote_volume": 991.049, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 101.2, "quote_volume": 19.6328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 79941.2, "quote_volume": 15508.07601, "trades": 56, "taker_buy_quote": 1461.0528}, {"ts": 1775691600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 270.57, "quote_volume": 52.49058, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775691660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 490.09, "quote_volume": 95.07746, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 454.08, "quote_volume": 87.63744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1042.74, "quote_volume": 202.29156, "trades": 1, "taker_buy_quote": 202.29156}, {"ts": 1775691900000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 17606.45, "quote_volume": 3415.42177, "trades": 65, "taker_buy_quote": 3352.68666}, {"ts": 1775691960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 35022.05, "quote_volume": 6794.2777, "trades": 42, "taker_buy_quote": 6780.75396}, {"ts": 1775692020000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 4986.47, "quote_volume": 966.76131, "trades": 17, "taker_buy_quote": 1.74794}, {"ts": 1775692080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 471.18, "quote_volume": 91.40892, "trades": 1, "taker_buy_quote": 91.40892}, {"ts": 1775692140000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 88261.39, "quote_volume": 17122.64544, "trades": 69, "taker_buy_quote": 11809.42492}, {"ts": 1775692200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 159.04, "quote_volume": 30.85376, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775692320000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 33496.41, "quote_volume": 6497.9808, "trades": 48, "taker_buy_quote": 3139.78718}, {"ts": 1775692380000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 20499.42, "quote_volume": 3974.62228, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1824.32, "quote_volume": 352.24839, "trades": 3, "taker_buy_quote": 29.99822}, {"ts": 1775692500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692560000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 202328.24, "quote_volume": 39251.65287, "trades": 157, "taker_buy_quote": 24819.73532}, {"ts": 1775692620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 9507.7, "quote_volume": 1844.4938, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775692680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692740000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 12732.43, "quote_volume": 2481.39585, "trades": 21, "taker_buy_quote": 2204.36385}, {"ts": 1775692800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 518.0, "quote_volume": 100.492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692980000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 45211.57, "quote_volume": 8770.92918, "trades": 50, "taker_buy_quote": 1664.10096}, {"ts": 1775693040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 30364.46, "quote_volume": 5890.70524, "trades": 51, "taker_buy_quote": 5890.70524}, {"ts": 1775693100000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 22778.9, "quote_volume": 4418.83647, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775693160000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 37475.08, "quote_volume": 7270.17294, "trades": 27, "taker_buy_quote": 6879.18146}, {"ts": 1775693220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 71781.68, "quote_volume": 13925.64592, "trades": 69, "taker_buy_quote": 11000.49064}, {"ts": 1775693280000, "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 47486.59, "quote_volume": 9213.2782, "trades": 48, "taker_buy_quote": 1300.47015}, {"ts": 1775693340000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 127401.3, "quote_volume": 24715.6212, "trades": 76, "taker_buy_quote": 8865.04728}, {"ts": 1775693400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 27457.35, "quote_volume": 5326.7259, "trades": 81, "taker_buy_quote": 4715.8975}, {"ts": 1775693640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694000000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 28472.27, "quote_volume": 5523.53578, "trades": 44, "taker_buy_quote": 4876.50622}, {"ts": 1775694060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2208.27, "quote_volume": 430.61265, "trades": 3, "taker_buy_quote": 430.61265}, {"ts": 1775694120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2320.75, "quote_volume": 450.2255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694240000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 103015.05, "quote_volume": 19984.7749, "trades": 82, "taker_buy_quote": 9835.48572}, {"ts": 1775694300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 48261.1, "quote_volume": 9362.6534, "trades": 42, "taker_buy_quote": 2102.62438}, {"ts": 1775694360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 34141.74, "quote_volume": 6623.49756, "trades": 14, "taker_buy_quote": 6623.49756}, {"ts": 1775694420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18105.58, "quote_volume": 3512.48252, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775694540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 70.03, "quote_volume": 13.51579, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 18557.71, "quote_volume": 3581.63803, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775694720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6190.08, "quote_volume": 1194.68544, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775694780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694960000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 6459.37, "quote_volume": 1247.72503, "trades": 15, "taker_buy_quote": 206.92428}, {"ts": 1775695020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 28625.1, "quote_volume": 5524.6443, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775695080000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 103175.19, "quote_volume": 19912.52672, "trades": 66, "taker_buy_quote": 19589.14102}, {"ts": 1775695140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 11265.88, "quote_volume": 2174.31484, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 70690.11, "quote_volume": 13643.19123, "trades": 65, "taker_buy_quote": 5649.39564}, {"ts": 1775695260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 8811.91, "quote_volume": 1700.69863, "trades": 36, "taker_buy_quote": 940.49865}, {"ts": 1775695320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 20370.87, "quote_volume": 3931.57791, "trades": 24, "taker_buy_quote": 3931.57791}, {"ts": 1775695380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 29897.34, "quote_volume": 5770.18662, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1647.01, "quote_volume": 319.51994, "trades": 2, "taker_buy_quote": 319.51994}, {"ts": 1775695500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 33770.04, "quote_volume": 6551.38776, "trades": 27, "taker_buy_quote": 6551.38776}, {"ts": 1775695620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 622.42, "quote_volume": 120.74948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 57092.74, "quote_volume": 11075.99156, "trades": 49, "taker_buy_quote": 7518.10334}, {"ts": 1775695740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 11985.32, "quote_volume": 2325.15208, "trades": 38, "taker_buy_quote": 877.2292}, {"ts": 1775695800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 49447.13, "quote_volume": 9592.74322, "trades": 78, "taker_buy_quote": 3760.00324}, {"ts": 1775695860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 44778.05, "quote_volume": 8686.9417, "trades": 30, "taker_buy_quote": 8686.9417}, {"ts": 1775696160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 13805.62, "quote_volume": 2678.29028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775696520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 93356.48, "quote_volume": 18111.15712, "trades": 70, "taker_buy_quote": 2245.67416}, {"ts": 1775696580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 155381.14, "quote_volume": 30143.94116, "trades": 91, "taker_buy_quote": 30143.94116}, {"ts": 1775696760000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 128567.35, "quote_volume": 24938.395, "trades": 107, "taker_buy_quote": 10629.58398}, {"ts": 1775696820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 20399.27, "quote_volume": 3957.45838, "trades": 22, "taker_buy_quote": 9.97354}, {"ts": 1775696880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 154.52, "quote_volume": 29.97688, "trades": 2, "taker_buy_quote": 29.97688}, {"ts": 1775697060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 237.77, "quote_volume": 45.88961, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 717.26, "quote_volume": 138.8839, "trades": 4, "taker_buy_quote": 87.82768}, {"ts": 1775697180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697300000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 58402.65, "quote_volume": 11330.26469, "trades": 53, "taker_buy_quote": 3779.19299}, {"ts": 1775697360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697480000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 2207.96, "quote_volume": 428.05224, "trades": 8, "taker_buy_quote": 371.69624}, {"ts": 1775697540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 186.73, "quote_volume": 36.03889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 69691.45, "quote_volume": 13450.44985, "trades": 56, "taker_buy_quote": 6497.68275}, {"ts": 1775697840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 19852.19, "quote_volume": 3831.47267, "trades": 21, "taker_buy_quote": 3831.47267}, {"ts": 1775697900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 702.19, "quote_volume": 136.22486, "trades": 3, "taker_buy_quote": 136.22486}, {"ts": 1775697960000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1161.2, "quote_volume": 224.12865, "trades": 2, "taker_buy_quote": 3.3077}, {"ts": 1775698020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 321.68, "quote_volume": 62.08424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 52007.53, "quote_volume": 10037.45329, "trades": 56, "taker_buy_quote": 4779.01582}, {"ts": 1775698200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 21134.18, "quote_volume": 4078.89674, "trades": 34, "taker_buy_quote": 2554.15235}, {"ts": 1775698260000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 80741.19, "quote_volume": 15658.36475, "trades": 53, "taker_buy_quote": 11615.70011}, {"ts": 1775698320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2643.19, "quote_volume": 512.77886, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775698380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18596.69, "quote_volume": 3607.75786, "trades": 17, "taker_buy_quote": 9.97354}, {"ts": 1775698440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 8341.67, "quote_volume": 1609.94231, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775698560000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 50283.44, "quote_volume": 9704.70871, "trades": 48, "taker_buy_quote": 7296.07108}, {"ts": 1775698620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 74956.9, "quote_volume": 14466.6817, "trades": 40, "taker_buy_quote": 3380.62274}, {"ts": 1775698680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 82.23, "quote_volume": 15.78816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 79.71, "quote_volume": 15.30432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 18.76, "quote_volume": 3.60192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699340000, "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 33351.5, "quote_volume": 6426.88152, "trades": 35, "taker_buy_quote": 4218.13004}, {"ts": 1775699400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 856.51, "quote_volume": 165.46759, "trades": 3, "taker_buy_quote": 31.26504}, {"ts": 1775699700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 31370.24, "quote_volume": 6085.30977, "trades": 11, "taker_buy_quote": 5985.5693}, {"ts": 1775699940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 23.75, "quote_volume": 4.6075, "trades": 1, "taker_buy_quote": 4.6075}, {"ts": 1775700000000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 6894.23, "quote_volume": 1337.56935, "trades": 31, "taker_buy_quote": 1337.56935}, {"ts": 1775700060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 68193.73, "quote_volume": 13229.58362, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775700120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 90.72, "quote_volume": 17.59968, "trades": 2, "taker_buy_quote": 17.59968}, {"ts": 1775700420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 107.53, "quote_volume": 20.75329, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 492.95, "quote_volume": 95.16677, "trades": 2, "taker_buy_quote": 5.31948}, {"ts": 1775700600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 598.31, "quote_volume": 115.55535, "trades": 2, "taker_buy_quote": 15.81488}, {"ts": 1775700840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5697.7, "quote_volume": 1105.3538, "trades": 2, "taker_buy_quote": 1105.3538}, {"ts": 1775700960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3495.34, "quote_volume": 678.09596, "trades": 2, "taker_buy_quote": 678.09596}, {"ts": 1775701020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 6805.62, "quote_volume": 1320.29028, "trades": 5, "taker_buy_quote": 1320.29028}, {"ts": 1775701080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3082.88, "quote_volume": 598.07872, "trades": 1, "taker_buy_quote": 598.07872}, {"ts": 1775701140000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 154773.77, "quote_volume": 30020.85997, "trades": 50, "taker_buy_quote": 15766.18794}, {"ts": 1775701200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 31597.44, "quote_volume": 6129.90336, "trades": 23, "taker_buy_quote": 6129.90336}, {"ts": 1775701260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 6276.38, "quote_volume": 1217.61772, "trades": 5, "taker_buy_quote": 1217.61772}, {"ts": 1775701320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5357.96, "quote_volume": 1039.44424, "trades": 2, "taker_buy_quote": 1039.44424}, {"ts": 1775701380000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 7779.07, "quote_volume": 1503.99011, "trades": 2, "taker_buy_quote": 510.1424}, {"ts": 1775701440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 480.34, "quote_volume": 93.18596, "trades": 1, "taker_buy_quote": 93.18596}, {"ts": 1775701500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 90120.8, "quote_volume": 17393.3144, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775701620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1063.09, "quote_volume": 205.17637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2590.67, "quote_volume": 502.58998, "trades": 8, "taker_buy_quote": 502.58998}, {"ts": 1775701980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1863.0, "quote_volume": 361.422, "trades": 3, "taker_buy_quote": 361.422}, {"ts": 1775702040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 25580.09, "quote_volume": 4962.53746, "trades": 25, "taker_buy_quote": 4502.36558}, {"ts": 1775702100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 66642.68, "quote_volume": 12928.67992, "trades": 40, "taker_buy_quote": 4443.93084}, {"ts": 1775702400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 131398.52, "quote_volume": 25491.31288, "trades": 81, "taker_buy_quote": 11201.40286}, {"ts": 1775702460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 465.0, "quote_volume": 90.21, "trades": 1, "taker_buy_quote": 90.21}, {"ts": 1775702640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 97036.62, "quote_volume": 18825.10428, "trades": 62, "taker_buy_quote": 9196.86876}, {"ts": 1775702820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1431.57, "quote_volume": 276.29301, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 192206.28, "quote_volume": 37095.81204, "trades": 103, "taker_buy_quote": 6470.25359}, {"ts": 1775703360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 51.67, "quote_volume": 9.97231, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 19097.46, "quote_volume": 3685.80978, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775703480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 76861.33, "quote_volume": 14834.23669, "trades": 33, "taker_buy_quote": 10816.71009}, {"ts": 1775703540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1235.0, "quote_volume": 238.355, "trades": 1, "taker_buy_quote": 238.355}, {"ts": 1775703660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1386.39, "quote_volume": 267.57327, "trades": 2, "taker_buy_quote": 267.57327}, {"ts": 1775703840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 965.08, "quote_volume": 186.26044, "trades": 2, "taker_buy_quote": 186.26044}, {"ts": 1775703960000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 10000.36, "quote_volume": 1920.07948, "trades": 2, "taker_buy_quote": 1.99948}, {"ts": 1775704020000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 57897.68, "quote_volume": 11115.78056, "trades": 85, "taker_buy_quote": 497.67744}, {"ts": 1775704080000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 2878.0, "quote_volume": 552.28569, "trades": 4, "taker_buy_quote": 496.83648}, {"ts": 1775704140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 161.0, "quote_volume": 30.912, "trades": 2, "taker_buy_quote": 30.912}, {"ts": 1775704440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 34943.48, "quote_volume": 6709.14816, "trades": 29, "taker_buy_quote": 4158.5376}, {"ts": 1775704560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5601.27, "quote_volume": 1075.44384, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775704620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 26.04, "quote_volume": 5.02572, "trades": 1, "taker_buy_quote": 5.02572}, {"ts": 1775704680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 7.96, "quote_volume": 1.53628, "trades": 1, "taker_buy_quote": 1.53628}, {"ts": 1775704740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705040000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 335.88, "quote_volume": 64.80259, "trades": 2, "taker_buy_quote": 60.53059}, {"ts": 1775705100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705160000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 3005.27, "quote_volume": 579.92912, "trades": 2, "taker_buy_quote": 563.03504}, {"ts": 1775705220000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 5302.57, "quote_volume": 1017.69471, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775705280000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 557.16, "quote_volume": 106.84891, "trades": 3, "taker_buy_quote": 82.8192}, {"ts": 1775705340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9.38, "quote_volume": 1.79158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1812.72, "quote_volume": 346.22952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 103.38, "quote_volume": 19.84896, "trades": 1, "taker_buy_quote": 19.84896}, {"ts": 1775705580000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 26739.2, "quote_volume": 5132.52017, "trades": 19, "taker_buy_quote": 3588.624}, {"ts": 1775705640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 630.7, "quote_volume": 121.0944, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775705700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 500.4, "quote_volume": 96.0768, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 308.87, "quote_volume": 59.30304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.57, "quote_volume": 2.02944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706000000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 23897.95, "quote_volume": 4584.20301, "trades": 30, "taker_buy_quote": 57.93408}, {"ts": 1775706060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2306.67, "quote_volume": 440.57397, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 34.65, "quote_volume": 6.6528, "trades": 1, "taker_buy_quote": 6.6528}, {"ts": 1775706300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 101.49, "quote_volume": 19.38459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 335.46, "quote_volume": 64.07286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 30.22, "quote_volume": 5.77202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 845.08, "quote_volume": 161.41028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5888.0, "quote_volume": 1130.496, "trades": 2, "taker_buy_quote": 1130.496}, {"ts": 1775707080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 163110.11, "quote_volume": 31154.03101, "trades": 162, "taker_buy_quote": 13216.00625}, {"ts": 1775707260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 65040.46, "quote_volume": 12422.72786, "trades": 18, "taker_buy_quote": 12422.72786}, {"ts": 1775707380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 20066.35, "quote_volume": 3832.67285, "trades": 55, "taker_buy_quote": 2457.2723}, {"ts": 1775707440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 47077.14, "quote_volume": 8991.73374, "trades": 28, "taker_buy_quote": 7014.79588}, {"ts": 1775707500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 22216.05, "quote_volume": 4243.26555, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775707740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_quote": 191.0}, {"ts": 1775707860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 52871.58, "quote_volume": 10098.47178, "trades": 18, "taker_buy_quote": 10098.47178}, {"ts": 1775707920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 199.36, "quote_volume": 38.07776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1354.0, "quote_volume": 258.614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 840.73, "quote_volume": 160.57943, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 804.18, "quote_volume": 154.40256, "trades": 1, "taker_buy_quote": 154.40256}, {"ts": 1775708280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2744.61, "quote_volume": 526.96512, "trades": 1, "taker_buy_quote": 526.96512}, {"ts": 1775708340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 11718.21, "quote_volume": 2238.17811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9.38, "quote_volume": 1.79158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 11.05, "quote_volume": 2.1216, "trades": 1, "taker_buy_quote": 2.1216}, {"ts": 1775709240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1702.6, "quote_volume": 326.8992, "trades": 3, "taker_buy_quote": 326.8992}, {"ts": 1775709300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 37141.07, "quote_volume": 7131.08544, "trades": 69, "taker_buy_quote": 2803.97568}, {"ts": 1775709360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 290.37, "quote_volume": 55.75104, "trades": 2, "taker_buy_quote": 55.75104}, {"ts": 1775709420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 106.19, "quote_volume": 20.38848, "trades": 1, "taker_buy_quote": 20.38848}, {"ts": 1775709540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7043.02, "quote_volume": 1352.25984, "trades": 16, "taker_buy_quote": 1245.3408}, {"ts": 1775709600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1562.5, "quote_volume": 300.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2550.78, "quote_volume": 489.74976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 518.13, "quote_volume": 99.99909, "trades": 1, "taker_buy_quote": 99.99909}, {"ts": 1775710080000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 81656.19, "quote_volume": 15689.78943, "trades": 37, "taker_buy_quote": 11021.58783}, {"ts": 1775710140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 167.17, "quote_volume": 32.09664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2375.1, "quote_volume": 456.0192, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 623.66, "quote_volume": 119.74272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1542.55, "quote_volume": 296.1696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 239.9, "quote_volume": 46.0608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 36.26, "quote_volume": 6.99818, "trades": 1, "taker_buy_quote": 6.99818}, {"ts": 1775710860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 9.38, "quote_volume": 1.81034, "trades": 1, "taker_buy_quote": 1.81034}, {"ts": 1775710920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 183.8, "quote_volume": 35.4734, "trades": 1, "taker_buy_quote": 35.4734}, {"ts": 1775710980000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 17522.88, "quote_volume": 3364.64453, "trades": 28, "taker_buy_quote": 94.68677}, {"ts": 1775711040000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 707.34, "quote_volume": 135.32555, "trades": 3, "taker_buy_quote": 42.93312}, {"ts": 1775711100000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 650.15, "quote_volume": 124.40972, "trades": 2, "taker_buy_quote": 44.36544}, {"ts": 1775711160000, "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 25106.52, "quote_volume": 4820.59695, "trades": 20, "taker_buy_quote": 4811.04695}, {"ts": 1775711220000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 368.0, "quote_volume": 70.87292, "trades": 3, "taker_buy_quote": 41.86556}, {"ts": 1775711280000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 201.99, "quote_volume": 38.97753, "trades": 2, "taker_buy_quote": 37.72185}, {"ts": 1775711340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 168.58, "quote_volume": 32.53594, "trades": 1, "taker_buy_quote": 32.53594}, {"ts": 1775711400000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 580.8, "quote_volume": 111.67774, "trades": 2, "taker_buy_quote": 31.67902}, {"ts": 1775711460000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 206.17, "quote_volume": 39.75043, "trades": 2, "taker_buy_quote": 31.99747}, {"ts": 1775711520000, "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 28393.79, "quote_volume": 5458.27808, "trades": 30, "taker_buy_quote": 1388.16987}, {"ts": 1775711580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 440.37, "quote_volume": 84.55104, "trades": 2, "taker_buy_quote": 84.55104}, {"ts": 1775711640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711700000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 130345.78, "quote_volume": 24968.9781, "trades": 51, "taker_buy_quote": 10904.44416}, {"ts": 1775711760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5409.92, "quote_volume": 1033.29472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775711820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 255.92, "quote_volume": 49.13664, "trades": 2, "taker_buy_quote": 49.13664}, {"ts": 1775711880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 233.91, "quote_volume": 44.91072, "trades": 1, "taker_buy_quote": 44.91072}, {"ts": 1775711940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 171.42, "quote_volume": 32.91264, "trades": 1, "taker_buy_quote": 32.91264}, {"ts": 1775712000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 712.26, "quote_volume": 136.75392, "trades": 4, "taker_buy_quote": 136.75392}, {"ts": 1775712060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 190.37, "quote_volume": 36.55104, "trades": 2, "taker_buy_quote": 36.55104}, {"ts": 1775712180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 460.52, "quote_volume": 88.41984, "trades": 2, "taker_buy_quote": 88.41984}, {"ts": 1775712240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 176.19, "quote_volume": 33.82848, "trades": 1, "taker_buy_quote": 33.82848}, {"ts": 1775712300000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1192.89, "quote_volume": 228.08391, "trades": 3, "taker_buy_quote": 46.44864}, {"ts": 1775712360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 224.78, "quote_volume": 43.15776, "trades": 1, "taker_buy_quote": 43.15776}, {"ts": 1775712420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 50.65, "quote_volume": 9.7248, "trades": 1, "taker_buy_quote": 9.7248}, {"ts": 1775712480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 193.44, "quote_volume": 37.14048, "trades": 1, "taker_buy_quote": 37.14048}, {"ts": 1775712540000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 519.24, "quote_volume": 99.68758, "trades": 4, "taker_buy_quote": 98.44608}, {"ts": 1775712600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 166.81, "quote_volume": 31.86071, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775712660000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 579.92, "quote_volume": 111.22464, "trades": 3, "taker_buy_quote": 88.30464}, {"ts": 1775712720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 200.0, "quote_volume": 38.4, "trades": 1, "taker_buy_quote": 38.4}, {"ts": 1775712780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 89125.85, "quote_volume": 17112.1632, "trades": 104, "taker_buy_quote": 4373.51424}, {"ts": 1775712960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 8244.01, "quote_volume": 1582.84992, "trades": 2, "taker_buy_quote": 1582.84992}, {"ts": 1775713080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 630.59, "quote_volume": 121.07328, "trades": 2, "taker_buy_quote": 121.07328}, {"ts": 1775713140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 15.63, "quote_volume": 3.00096, "trades": 1, "taker_buy_quote": 3.00096}, {"ts": 1775713260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 52.08, "quote_volume": 9.99936, "trades": 1, "taker_buy_quote": 9.99936}, {"ts": 1775713560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 116.54, "quote_volume": 22.37568, "trades": 1, "taker_buy_quote": 22.37568}, {"ts": 1775713800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 118351.44, "quote_volume": 22605.12504, "trades": 98, "taker_buy_quote": 11157.02816}, {"ts": 1775714100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 57.48, "quote_volume": 10.97868, "trades": 2, "taker_buy_quote": 10.97868}, {"ts": 1775714160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714340000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3359.45, "quote_volume": 638.3479, "trades": 24, "taker_buy_quote": 10.0084}, {"ts": 1775714400000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1603.63, "quote_volume": 305.16624, "trades": 9, "taker_buy_quote": 91.01914}, {"ts": 1775714460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 800.0, "quote_volume": 152.8, "trades": 1, "taker_buy_quote": 152.8}, {"ts": 1775714520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 746.09, "quote_volume": 142.50319, "trades": 2, "taker_buy_quote": 142.50319}, {"ts": 1775714580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1533.33, "quote_volume": 292.86603, "trades": 5, "taker_buy_quote": 292.86603}, {"ts": 1775714640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 76.84, "quote_volume": 14.5996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 478.99, "quote_volume": 91.38635, "trades": 3, "taker_buy_quote": 72.24575}, {"ts": 1775714760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 209599.89, "quote_volume": 40033.57899, "trades": 125, "taker_buy_quote": 23205.34063}, {"ts": 1775714820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 182.89, "quote_volume": 35.11488, "trades": 1, "taker_buy_quote": 35.11488}, {"ts": 1775714880000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 481.97, "quote_volume": 92.51528, "trades": 3, "taker_buy_quote": 88.12992}, {"ts": 1775714940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 379.84, "quote_volume": 72.92928, "trades": 2, "taker_buy_quote": 72.92928}, {"ts": 1775715000000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 265.57, "quote_volume": 50.9491, "trades": 2, "taker_buy_quote": 43.24416}, {"ts": 1775715060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 522.19, "quote_volume": 99.73829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 133478.39, "quote_volume": 25494.49832, "trades": 46, "taker_buy_quote": 885.27345}, {"ts": 1775715180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 12115.17, "quote_volume": 2313.99747, "trades": 15, "taker_buy_quote": 2214.25918}, {"ts": 1775715240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 375.07, "quote_volume": 72.01344, "trades": 2, "taker_buy_quote": 72.01344}, {"ts": 1775715300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 213.46, "quote_volume": 40.98432, "trades": 1, "taker_buy_quote": 40.98432}, {"ts": 1775715360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 194.11, "quote_volume": 37.26912, "trades": 1, "taker_buy_quote": 37.26912}, {"ts": 1775715420000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 30568.34, "quote_volume": 5838.02801, "trades": 19, "taker_buy_quote": 38.11787}, {"ts": 1775715480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 222.88, "quote_volume": 42.57008, "trades": 1, "taker_buy_quote": 42.57008}, {"ts": 1775715540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 105.47, "quote_volume": 20.14477, "trades": 1, "taker_buy_quote": 20.14477}, {"ts": 1775715600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 217.3, "quote_volume": 41.5043, "trades": 1, "taker_buy_quote": 41.5043}, {"ts": 1775715660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 217.58, "quote_volume": 41.55778, "trades": 1, "taker_buy_quote": 41.55778}, {"ts": 1775715720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 164.57, "quote_volume": 31.43287, "trades": 1, "taker_buy_quote": 31.43287}, {"ts": 1775715780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1806.13, "quote_volume": 344.97083, "trades": 4, "taker_buy_quote": 344.97083}, {"ts": 1775715840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 458.78, "quote_volume": 87.62698, "trades": 2, "taker_buy_quote": 87.62698}, {"ts": 1775715960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 200681.58, "quote_volume": 38115.3989, "trades": 95, "taker_buy_quote": 1206.88}, {"ts": 1775716020000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1895.35, "quote_volume": 359.86675, "trades": 6, "taker_buy_quote": 312.664}, {"ts": 1775716080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1089.04, "quote_volume": 206.9176, "trades": 2, "taker_buy_quote": 206.9176}, {"ts": 1775716140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 395.03, "quote_volume": 75.0557, "trades": 2, "taker_buy_quote": 75.0557}, {"ts": 1775716200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3455.31, "quote_volume": 656.5089, "trades": 3, "taker_buy_quote": 656.5089}, {"ts": 1775716260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 740.88, "quote_volume": 140.02632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 209.64, "quote_volume": 39.62196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 132.27, "quote_volume": 25.1313, "trades": 1, "taker_buy_quote": 25.1313}, {"ts": 1775716440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6.34, "quote_volume": 1.19826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2749.86, "quote_volume": 519.72354, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775716560000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 482623.28, "quote_volume": 91700.97346, "trades": 267, "taker_buy_quote": 76112.64386}, {"ts": 1775716620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 50642.51, "quote_volume": 9622.0769, "trades": 37, "taker_buy_quote": 1397.1118}, {"ts": 1775716680000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 4574.68, "quote_volume": 864.62538, "trades": 12, "taker_buy_quote": 2.0634}, {"ts": 1775716740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 581.05, "quote_volume": 110.3995, "trades": 1, "taker_buy_quote": 110.3995}, {"ts": 1775716800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3844.62, "quote_volume": 726.63318, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775716860000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 4698.53, "quote_volume": 888.07494, "trades": 4, "taker_buy_quote": 10.0263}, {"ts": 1775716920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4530.15, "quote_volume": 856.19835, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3807.69, "quote_volume": 719.65341, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4397.91, "quote_volume": 831.20499, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3294.67, "quote_volume": 622.69263, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775717160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5814.34, "quote_volume": 1098.91026, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2348.27, "quote_volume": 443.82303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5341.68, "quote_volume": 1009.57752, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775717340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4078.57, "quote_volume": 770.84973, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775717400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 14.47, "quote_volume": 2.7493, "trades": 1, "taker_buy_quote": 2.7493}, {"ts": 1775717580000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 364741.38, "quote_volume": 69600.00687, "trades": 198, "taker_buy_quote": 55033.06923}, {"ts": 1775717640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 93.36, "quote_volume": 17.7384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7390.28, "quote_volume": 1404.1532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6676.77, "quote_volume": 1275.26307, "trades": 6, "taker_buy_quote": 1275.26307}, {"ts": 1775718000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 66951.64, "quote_volume": 12787.76324, "trades": 30, "taker_buy_quote": 12787.76324}, {"ts": 1775718060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 45322.33, "quote_volume": 8701.88736, "trades": 12, "taker_buy_quote": 8701.88736}, {"ts": 1775718120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 330.0, "quote_volume": 63.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 98561.0, "quote_volume": 18825.151, "trades": 60, "taker_buy_quote": 6398.91638}, {"ts": 1775718720000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 80355.94, "quote_volume": 15347.45961, "trades": 58, "taker_buy_quote": 11210.25604}, {"ts": 1775718780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 347695.91, "quote_volume": 66409.91881, "trades": 79, "taker_buy_quote": 7580.8664}, {"ts": 1775719020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 20208.6, "quote_volume": 3859.8426, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 45639.25, "quote_volume": 8717.09675, "trades": 22, "taker_buy_quote": 8717.09675}, {"ts": 1775719140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 75.05, "quote_volume": 14.4096, "trades": 1, "taker_buy_quote": 14.4096}, {"ts": 1775719200000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 33066.03, "quote_volume": 6315.55861, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9203.6, "quote_volume": 1757.8876, "trades": 12, "taker_buy_quote": 1757.8876}, {"ts": 1775719320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 31010.17, "quote_volume": 5922.94247, "trades": 22, "taker_buy_quote": 383.59485}, {"ts": 1775719440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1047.12, "quote_volume": 199.99992, "trades": 1, "taker_buy_quote": 199.99992}, {"ts": 1775719920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 393.58, "quote_volume": 75.04198, "trades": 2, "taker_buy_quote": 49.99998}, {"ts": 1775720100000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 76654.26, "quote_volume": 14646.7639, "trades": 49, "taker_buy_quote": 13419.98427}, {"ts": 1775720160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 68392.94, "quote_volume": 13063.05154, "trades": 135, "taker_buy_quote": 10527.07769}, {"ts": 1775720220000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 13656.99, "quote_volume": 2613.69342, "trades": 19, "taker_buy_quote": 2613.69342}, {"ts": 1775720280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 221.07, "quote_volume": 42.22437, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1553.71, "quote_volume": 296.75861, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 75.45, "quote_volume": 14.4864, "trades": 1, "taker_buy_quote": 14.4864}, {"ts": 1775720700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 4120.81, "quote_volume": 787.07471, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775720880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 33742.4, "quote_volume": 6444.7984, "trades": 24, "taker_buy_quote": 450.98347}, {"ts": 1775720940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 60074.27, "quote_volume": 11474.18557, "trades": 43, "taker_buy_quote": 5380.92076}, {"ts": 1775721000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 37055.17, "quote_volume": 7077.53747, "trades": 36, "taker_buy_quote": 7075.11559}, {"ts": 1775721120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 29618.91, "quote_volume": 5657.21181, "trades": 62, "taker_buy_quote": 2977.23733}, {"ts": 1775721240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 154.31, "quote_volume": 29.3189, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 48.73, "quote_volume": 9.2587, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775721660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 99.55, "quote_volume": 18.9145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52631.57, "quote_volume": 9999.9983, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775721840000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 54544.13, "quote_volume": 10418.0532, "trades": 36, "taker_buy_quote": 10418.0532}, {"ts": 1775721900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 123.12, "quote_volume": 23.63904, "trades": 1, "taker_buy_quote": 23.63904}, {"ts": 1775721960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 352.49, "quote_volume": 67.67808, "trades": 1, "taker_buy_quote": 67.67808}, {"ts": 1775722080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 24790.76, "quote_volume": 4735.03516, "trades": 40, "taker_buy_quote": 2446.58585}, {"ts": 1775722200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 21147.07, "quote_volume": 4039.09037, "trades": 67, "taker_buy_quote": 3560.50549}, {"ts": 1775722260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1385.01, "quote_volume": 263.1519, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 306.21, "quote_volume": 58.48611, "trades": 1, "taker_buy_quote": 58.48611}, {"ts": 1775723100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 68.09, "quote_volume": 13.00519, "trades": 1, "taker_buy_quote": 13.00519}, {"ts": 1775723340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 61.73, "quote_volume": 11.79043, "trades": 2, "taker_buy_quote": 11.79043}, {"ts": 1775723460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1231.1, "quote_volume": 235.1401, "trades": 1, "taker_buy_quote": 235.1401}, {"ts": 1775723520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1371.0, "quote_volume": 261.861, "trades": 9, "taker_buy_quote": 261.861}, {"ts": 1775723580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 193252.46, "quote_volume": 36717.9674, "trades": 111, "taker_buy_quote": 0.0}, {"ts": 1775723820000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1624.97, "quote_volume": 310.32352, "trades": 4, "taker_buy_quote": 301.63102}, {"ts": 1775723880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 139.22, "quote_volume": 26.4518, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775723940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 18.01, "quote_volume": 3.4219, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775724000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 31.88, "quote_volume": 6.0572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775724060000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 8472.34, "quote_volume": 1610.75506, "trades": 8, "taker_buy_quote": 192.99786}, {"ts": 1775724120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1577.64, "quote_volume": 299.7516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1168.73, "quote_volume": 222.0587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 268.55, "quote_volume": 51.0245, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775724360000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 522.86, "quote_volume": 99.60518, "trades": 2, "taker_buy_quote": 49.99998}, {"ts": 1775724420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 282.13, "quote_volume": 53.6047, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775724480000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 144871.24, "quote_volume": 27612.69011, "trades": 94, "taker_buy_quote": 13428.11557}, {"ts": 1775724540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724780000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 85.49, "quote_volume": 16.28734, "trades": 2, "taker_buy_quote": 8.44984}, {"ts": 1775724840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 44.69, "quote_volume": 8.4911, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 177.18, "quote_volume": 33.84138, "trades": 1, "taker_buy_quote": 33.84138}, {"ts": 1775724960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2652.93, "quote_volume": 504.0567, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 521943.96, "quote_volume": 99126.06642, "trades": 341, "taker_buy_quote": 42578.4661}, {"ts": 1775725260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 112.05, "quote_volume": 21.2895, "trades": 2, "taker_buy_quote": 21.2895}, {"ts": 1775725320000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 667015.47, "quote_volume": 126068.16851, "trades": 415, "taker_buy_quote": 39895.98966}, {"ts": 1775725380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1311.29, "quote_volume": 247.83381, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725440000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1363.13, "quote_volume": 257.9947, "trades": 8, "taker_buy_quote": 68.9947}, {"ts": 1775725500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 203796.17, "quote_volume": 38517.47613, "trades": 151, "taker_buy_quote": 17244.79281}, {"ts": 1775725560000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 186534.36, "quote_volume": 35256.7, "trades": 81, "taker_buy_quote": 22710.37348}, {"ts": 1775725620000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 146.13, "quote_volume": 27.73804, "trades": 2, "taker_buy_quote": 22.6993}, {"ts": 1775725680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 31.41, "quote_volume": 5.93649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 854.66, "quote_volume": 162.03074, "trades": 2, "taker_buy_quote": 95.0}, {"ts": 1775725860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1611.55, "quote_volume": 306.1945, "trades": 2, "taker_buy_quote": 306.1945}, {"ts": 1775725920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 65377.29, "quote_volume": 12421.4233, "trades": 45, "taker_buy_quote": 12123.9095}, {"ts": 1775725980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 609.71, "quote_volume": 115.8449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 513.71, "quote_volume": 98.11861, "trades": 1, "taker_buy_quote": 98.11861}, {"ts": 1775726160000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 959.0, "quote_volume": 182.571, "trades": 3, "taker_buy_quote": 68.951}, {"ts": 1775726220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 497.0, "quote_volume": 94.927, "trades": 1, "taker_buy_quote": 94.927}, {"ts": 1775726280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1905.72, "quote_volume": 362.0868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2400.0, "quote_volume": 456.0, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 6922.86, "quote_volume": 1319.86626, "trades": 18, "taker_buy_quote": 863.86626}, {"ts": 1775726580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1146.06, "quote_volume": 218.89746, "trades": 1, "taker_buy_quote": 218.89746}, {"ts": 1775726700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 29.05, "quote_volume": 5.5195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 27.7, "quote_volume": 5.2907, "trades": 1, "taker_buy_quote": 5.2907}, {"ts": 1775726940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 858.6, "quote_volume": 163.9926, "trades": 1, "taker_buy_quote": 163.9926}, {"ts": 1775727000000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 67491.67, "quote_volume": 12896.7714, "trades": 58, "taker_buy_quote": 12873.01673}, {"ts": 1775727060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727120000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 520.56, "quote_volume": 99.68737, "trades": 2, "taker_buy_quote": 49.99872}, {"ts": 1775727180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 262.45, "quote_volume": 50.12795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 43.06, "quote_volume": 8.22446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 800.0, "quote_volume": 152.8, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775727360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 207063.82, "quote_volume": 39549.18962, "trades": 90, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20.71, "quote_volume": 3.9349, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 27.73, "quote_volume": 5.2687, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3515.78, "quote_volume": 667.9982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.32, "quote_volume": 1.20712, "trades": 1, "taker_buy_quote": 1.20712}, {"ts": 1775727780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3783.96, "quote_volume": 718.9524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775728020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2636.37, "quote_volume": 503.54667, "trades": 1, "taker_buy_quote": 503.54667}, {"ts": 1775728140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 992.13, "quote_volume": 188.5047, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 992.13, "quote_volume": 189.49683, "trades": 1, "taker_buy_quote": 189.49683}, {"ts": 1775728260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4552.85, "quote_volume": 865.0415, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775728380000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 109653.14, "quote_volume": 20948.95521, "trades": 108, "taker_buy_quote": 16800.84252}, {"ts": 1775728440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728560000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 28.42, "quote_volume": 5.43832, "trades": 2, "taker_buy_quote": 1.9392}, {"ts": 1775728620000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 237638.26, "quote_volume": 45626.34592, "trades": 102, "taker_buy_quote": 25357.78368}, {"ts": 1775728680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2603.76, "quote_volume": 497.31816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 612.83, "quote_volume": 117.66336, "trades": 2, "taker_buy_quote": 117.66336}, {"ts": 1775728860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 561.25, "quote_volume": 107.76, "trades": 1, "taker_buy_quote": 107.76}, {"ts": 1775728920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 162.51, "quote_volume": 31.20192, "trades": 2, "taker_buy_quote": 31.20192}, {"ts": 1775728980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 708.69, "quote_volume": 135.35979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 996.23, "quote_volume": 191.27616, "trades": 2, "taker_buy_quote": 191.27616}, {"ts": 1775729220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 11.67, "quote_volume": 2.22897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 561.25, "quote_volume": 107.76, "trades": 1, "taker_buy_quote": 107.76}, {"ts": 1775729520000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 137686.27, "quote_volume": 26435.66406, "trades": 39, "taker_buy_quote": 26416.60608}, {"ts": 1775729580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7250.48, "quote_volume": 1392.09216, "trades": 4, "taker_buy_quote": 1392.09216}, {"ts": 1775729640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 370.13, "quote_volume": 71.06496, "trades": 1, "taker_buy_quote": 71.06496}, {"ts": 1775729700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6143.75, "quote_volume": 1179.6, "trades": 6, "taker_buy_quote": 1179.6}, {"ts": 1775729820000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1561.25, "quote_volume": 298.76, "trades": 2, "taker_buy_quote": 107.76}, {"ts": 1775729880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 121.32, "quote_volume": 23.17212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 4436.52, "quote_volume": 851.00732, "trades": 7, "taker_buy_quote": 697.344}, {"ts": 1775730120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 132.81, "quote_volume": 25.49952, "trades": 2, "taker_buy_quote": 25.49952}, {"ts": 1775730240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1352.86, "quote_volume": 258.39626, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 166.66, "quote_volume": 31.99872, "trades": 1, "taker_buy_quote": 31.99872}, {"ts": 1775730600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 849.27, "quote_volume": 162.21057, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.41, "quote_volume": 1.99872, "trades": 1, "taker_buy_quote": 1.99872}, {"ts": 1775730900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 22.36, "quote_volume": 4.27076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1302.08, "quote_volume": 249.99936, "trades": 2, "taker_buy_quote": 249.99936}, {"ts": 1775731260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731380000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 210257.23, "quote_volume": 40368.31057, "trades": 160, "taker_buy_quote": 29896.3008}, {"ts": 1775731440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6005.26, "quote_volume": 1153.00992, "trades": 5, "taker_buy_quote": 1153.00992}, {"ts": 1775731500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 117.29, "quote_volume": 22.51968, "trades": 1, "taker_buy_quote": 22.51968}, {"ts": 1775731680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.77, "quote_volume": 2.06784, "trades": 1, "taker_buy_quote": 2.06784}, {"ts": 1775731740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 36.82, "quote_volume": 7.06944, "trades": 1, "taker_buy_quote": 7.06944}, {"ts": 1775731800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731860000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 161.74, "quote_volume": 30.95408, "trades": 2, "taker_buy_quote": 11.85408}, {"ts": 1775731920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 98.0, "quote_volume": 18.718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732220000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 41192.02, "quote_volume": 7868.14119, "trades": 67, "taker_buy_quote": 365.67456}, {"ts": 1775732280000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 3738.69, "quote_volume": 711.57262, "trades": 3, "taker_buy_quote": 233.31032}, {"ts": 1775732340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1450.48, "quote_volume": 277.04168, "trades": 2, "taker_buy_quote": 277.04168}, {"ts": 1775732400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1256.21, "quote_volume": 239.93611, "trades": 2, "taker_buy_quote": 239.93611}, {"ts": 1775732460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1470.76, "quote_volume": 280.91516, "trades": 2, "taker_buy_quote": 280.91516}, {"ts": 1775732520000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 2361.5, "quote_volume": 451.02007, "trades": 4, "taker_buy_quote": 445.99837}, {"ts": 1775732580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 15.7, "quote_volume": 2.9987, "trades": 1, "taker_buy_quote": 2.9987}, {"ts": 1775732760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.37, "quote_volume": 1.21667, "trades": 1, "taker_buy_quote": 1.21667}, {"ts": 1775732820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.99, "quote_volume": 5.1281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 601.62, "quote_volume": 114.3078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 587.15, "quote_volume": 112.14565, "trades": 1, "taker_buy_quote": 112.14565}, {"ts": 1775733660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2095.8, "quote_volume": 398.202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1626.6, "quote_volume": 310.6806, "trades": 1, "taker_buy_quote": 310.6806}, {"ts": 1775733780000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1377.66, "quote_volume": 261.84806, "trades": 4, "taker_buy_quote": 17.69806}, {"ts": 1775733840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 33.43, "quote_volume": 6.38513, "trades": 1, "taker_buy_quote": 6.38513}, {"ts": 1775733960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5958.73, "quote_volume": 1132.1587, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775734020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 120.0, "quote_volume": 22.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.84, "quote_volume": 5.0996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 708.7, "quote_volume": 135.3617, "trades": 1, "taker_buy_quote": 135.3617}, {"ts": 1775734200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.76, "quote_volume": 1.8544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 37083.04, "quote_volume": 7082.86064, "trades": 23, "taker_buy_quote": 5800.42743}, {"ts": 1775734380000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 34363.27, "quote_volume": 6563.49444, "trades": 25, "taker_buy_quote": 281.23704}, {"ts": 1775734440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 25.63, "quote_volume": 4.8697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 14400.0, "quote_volume": 2736.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775734680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 404.84, "quote_volume": 76.9196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 336.11, "quote_volume": 63.8609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 261.78, "quote_volume": 49.99998, "trades": 1, "taker_buy_quote": 49.99998}, {"ts": 1775735040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 42.82, "quote_volume": 8.17862, "trades": 1, "taker_buy_quote": 8.17862}, {"ts": 1775735160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1300.05, "quote_volume": 248.30955, "trades": 1, "taker_buy_quote": 248.30955}, {"ts": 1775735280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 275.6, "quote_volume": 52.6396, "trades": 1, "taker_buy_quote": 52.6396}, {"ts": 1775735340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.31, "quote_volume": 4.9989, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1809.32, "quote_volume": 345.58012, "trades": 1, "taker_buy_quote": 345.58012}, {"ts": 1775735760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.33, "quote_volume": 1.20903, "trades": 1, "taker_buy_quote": 1.20903}, {"ts": 1775735820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 166.66, "quote_volume": 31.6654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 30.28, "quote_volume": 5.7532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 4683.43, "quote_volume": 891.51486, "trades": 3, "taker_buy_quote": 317.66356}, {"ts": 1775736300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 13.21, "quote_volume": 2.5099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7124.37, "quote_volume": 1360.75467, "trades": 13, "taker_buy_quote": 1360.75467}, {"ts": 1775736540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 84933.7, "quote_volume": 16222.3367, "trades": 45, "taker_buy_quote": 16222.3367}, {"ts": 1775736600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 52.21, "quote_volume": 9.97211, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736660000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 24921.58, "quote_volume": 4759.94333, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_quote": 191.0}, {"ts": 1775736780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 200.0, "quote_volume": 38.2, "trades": 1, "taker_buy_quote": 38.2}, {"ts": 1775736960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 262.45, "quote_volume": 49.8655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737200000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5625.0, "quote_volume": 1069.75, "trades": 5, "taker_buy_quote": 191.0}, {"ts": 1775737260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 249.75, "quote_volume": 47.4525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 409.02, "quote_volume": 77.7138, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 31434.73, "quote_volume": 6004.03343, "trades": 16, "taker_buy_quote": 5975.41208}, {"ts": 1775737680000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 37390.62, "quote_volume": 7141.5837, "trades": 143, "taker_buy_quote": 6223.12762}, {"ts": 1775737740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 2, "taker_buy_quote": 191.0}, {"ts": 1775737800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 21.99, "quote_volume": 4.20009, "trades": 2, "taker_buy_quote": 4.20009}, {"ts": 1775737860000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 291.52, "quote_volume": 55.41787, "trades": 2, "taker_buy_quote": 5.55237}, {"ts": 1775737920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5902.0, "quote_volume": 1127.282, "trades": 11, "taker_buy_quote": 1127.282}, {"ts": 1775737980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 15642.82, "quote_volume": 2987.77862, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 14168.61, "quote_volume": 2706.20451, "trades": 26, "taker_buy_quote": 2706.20451}, {"ts": 1775738100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 39.16, "quote_volume": 7.47956, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775738160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 39.16, "quote_volume": 7.47956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 39.16, "quote_volume": 7.47956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 39.16, "quote_volume": 7.47956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 39.16, "quote_volume": 7.47956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 508.15, "quote_volume": 97.08361, "trades": 3, "taker_buy_quote": 5.17632}, {"ts": 1775738460000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 247044.19, "quote_volume": 47432.36788, "trades": 152, "taker_buy_quote": 22526.62848}, {"ts": 1775738520000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 247.08, "quote_volume": 47.4016, "trades": 3, "taker_buy_quote": 40.18944}, {"ts": 1775738580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 189.78, "quote_volume": 36.24798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 22498.55, "quote_volume": 4319.7216, "trades": 73, "taker_buy_quote": 4319.7216}, {"ts": 1775738760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 11992.58, "quote_volume": 2302.57536, "trades": 10, "taker_buy_quote": 2302.57536}, {"ts": 1775738880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 26.04, "quote_volume": 4.99968, "trades": 1, "taker_buy_quote": 4.99968}, {"ts": 1775739120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1682.09, "quote_volume": 322.96128, "trades": 1, "taker_buy_quote": 322.96128}, {"ts": 1775739240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 666.25, "quote_volume": 127.25375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 20.43, "quote_volume": 3.90213, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 36.64, "quote_volume": 6.99824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1248.43, "quote_volume": 238.45013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 21.53, "quote_volume": 4.11223, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 114.82, "quote_volume": 21.93062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 58.49, "quote_volume": 11.23008, "trades": 2, "taker_buy_quote": 11.23008}, {"ts": 1775740020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1151.83, "quote_volume": 219.99953, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 15.08, "quote_volume": 2.89536, "trades": 1, "taker_buy_quote": 2.89536}, {"ts": 1775740380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 520.83, "quote_volume": 99.99936, "trades": 1, "taker_buy_quote": 99.99936}, {"ts": 1775740500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 520.3, "quote_volume": 99.3773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 999.99, "quote_volume": 190.99809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 520.83, "quote_volume": 99.99936, "trades": 1, "taker_buy_quote": 99.99936}, {"ts": 1775740800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 130.2, "quote_volume": 24.9984, "trades": 2, "taker_buy_quote": 24.9984}, {"ts": 1775740920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 795.73, "quote_volume": 151.98443, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1051.57, "quote_volume": 200.84987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 528.36, "quote_volume": 100.91676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 905.38, "quote_volume": 172.93492, "trades": 7, "taker_buy_quote": 1.40928}, {"ts": 1775741340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 57573.72, "quote_volume": 11054.15424, "trades": 40, "taker_buy_quote": 2024.56896}, {"ts": 1775741520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 170.31, "quote_volume": 32.69952, "trades": 4, "taker_buy_quote": 32.69952}, {"ts": 1775741580000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1119.59, "quote_volume": 213.88085, "trades": 2, "taker_buy_quote": 7.51872}, {"ts": 1775741640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 68.12, "quote_volume": 13.07904, "trades": 2, "taker_buy_quote": 13.07904}, {"ts": 1775741700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 8324.05, "quote_volume": 1598.2176, "trades": 4, "taker_buy_quote": 1598.2176}, {"ts": 1775741760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 39.16, "quote_volume": 7.51872, "trades": 1, "taker_buy_quote": 7.51872}, {"ts": 1775741820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 39.16, "quote_volume": 7.51872, "trades": 1, "taker_buy_quote": 7.51872}, {"ts": 1775741880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 180106.62, "quote_volume": 34400.36442, "trades": 103, "taker_buy_quote": 6261.38874}, {"ts": 1775741940000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 4143.8, "quote_volume": 791.49368, "trades": 14, "taker_buy_quote": 791.49368}, {"ts": 1775742000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 368.05, "quote_volume": 70.29755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 83.04, "quote_volume": 15.86064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 4030.63, "quote_volume": 769.85033, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3910.89, "quote_volume": 746.97999, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7716.12, "quote_volume": 1473.77892, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775742360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 8208.07, "quote_volume": 1567.74137, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775742420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 8697.68, "quote_volume": 1661.25688, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5203.09, "quote_volume": 993.79019, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775742540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2178.46, "quote_volume": 416.08586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 581.04, "quote_volume": 110.97864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742840000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 2937.97, "quote_volume": 562.7704, "trades": 2, "taker_buy_quote": 310.68096}, {"ts": 1775742900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1064.71, "quote_volume": 204.42432, "trades": 1, "taker_buy_quote": 204.42432}, {"ts": 1775743020000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 98604.71, "quote_volume": 18932.02552, "trades": 59, "taker_buy_quote": 18020.16384}, {"ts": 1775743080000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 542.34, "quote_volume": 103.69298, "trades": 3, "taker_buy_quote": 20.35968}, {"ts": 1775743140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 103.01, "quote_volume": 19.77792, "trades": 1, "taker_buy_quote": 19.77792}, {"ts": 1775743800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7.04, "quote_volume": 1.35168, "trades": 1, "taker_buy_quote": 1.35168}, {"ts": 1775743920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 40758.62, "quote_volume": 7825.65504, "trades": 30, "taker_buy_quote": 7373.28384}, {"ts": 1775743980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 597.12, "quote_volume": 114.64704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 12.37, "quote_volume": 2.37504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 109140.13, "quote_volume": 20954.90496, "trades": 32, "taker_buy_quote": 726.15552}, {"ts": 1775744220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 64.55, "quote_volume": 12.32905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3668.8, "quote_volume": 700.7408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 234.37, "quote_volume": 44.99904, "trades": 1, "taker_buy_quote": 44.99904}, {"ts": 1775744580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 120.38, "quote_volume": 23.11296, "trades": 1, "taker_buy_quote": 23.11296}, {"ts": 1775744700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 31.25, "quote_volume": 6.0, "trades": 1, "taker_buy_quote": 6.0}, {"ts": 1775744760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1887.33, "quote_volume": 360.48003, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 48636.97, "quote_volume": 9289.66127, "trades": 45, "taker_buy_quote": 2223.87412}, {"ts": 1775744880000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 29409.0, "quote_volume": 5617.11374, "trades": 41, "taker_buy_quote": 4470.0494}, {"ts": 1775744940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 44010.17, "quote_volume": 8405.94247, "trades": 50, "taker_buy_quote": 8214.94247}, {"ts": 1775745000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 127.15, "quote_volume": 24.28565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1256.0, "quote_volume": 241.152, "trades": 1, "taker_buy_quote": 241.152}, {"ts": 1775745120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 25.54, "quote_volume": 4.87814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 110.22, "quote_volume": 21.15561, "trades": 2, "taker_buy_quote": 19.88928}, {"ts": 1775745480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.37, "quote_volume": 1.21667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1000.0, "quote_volume": 192.0, "trades": 1, "taker_buy_quote": 192.0}, {"ts": 1775745660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 723.93, "quote_volume": 138.99456, "trades": 1, "taker_buy_quote": 138.99456}, {"ts": 1775745780000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 44199.1, "quote_volume": 8486.17622, "trades": 51, "taker_buy_quote": 7208.30208}, {"ts": 1775745840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 12487.19, "quote_volume": 2397.54048, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 25949.23, "quote_volume": 4988.06426, "trades": 16, "taker_buy_quote": 4988.06426}, {"ts": 1775745960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 76937.96, "quote_volume": 14849.02628, "trades": 84, "taker_buy_quote": 8475.04302}, {"ts": 1775746260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 428.45, "quote_volume": 82.2624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746560000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1430.5, "quote_volume": 275.69226, "trades": 2, "taker_buy_quote": 199.99818}, {"ts": 1775746620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1931.31, "quote_volume": 370.81152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 103.62, "quote_volume": 19.99866, "trades": 1, "taker_buy_quote": 19.99866}, {"ts": 1775746800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 261.89, "quote_volume": 50.54477, "trades": 2, "taker_buy_quote": 50.54477}, {"ts": 1775746980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 35932.09, "quote_volume": 6898.96128, "trades": 60, "taker_buy_quote": 0.0}, {"ts": 1775747040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 108.02, "quote_volume": 20.73984, "trades": 2, "taker_buy_quote": 20.73984}, {"ts": 1775747220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 156.24, "quote_volume": 29.99808, "trades": 2, "taker_buy_quote": 29.99808}, {"ts": 1775747400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747580000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 186989.35, "quote_volume": 35915.21309, "trades": 50, "taker_buy_quote": 35379.34109}, {"ts": 1775747640000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 152334.46, "quote_volume": 29400.45135, "trades": 87, "taker_buy_quote": 20225.30319}, {"ts": 1775747700000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 5500.61, "quote_volume": 1067.04288, "trades": 46, "taker_buy_quote": 1047.47778}, {"ts": 1775747760000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 19760.6, "quote_volume": 3833.42413, "trades": 33, "taker_buy_quote": 274.4906}, {"ts": 1775747820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 164.94, "quote_volume": 31.99836, "trades": 6, "taker_buy_quote": 31.99836}, {"ts": 1775747940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 25.9, "quote_volume": 4.9987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 103.6, "quote_volume": 19.9948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 152728.48, "quote_volume": 29629.32512, "trades": 127, "taker_buy_quote": 15465.60046}, {"ts": 1775748120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 48847.0, "quote_volume": 9476.318, "trades": 52, "taker_buy_quote": 710.38338}, {"ts": 1775748180000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 10101.39, "quote_volume": 1950.69444, "trades": 2, "taker_buy_quote": 218.47698}, {"ts": 1775748240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 116.49, "quote_volume": 22.48257, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 32.12, "quote_volume": 6.23128, "trades": 1, "taker_buy_quote": 6.23128}, {"ts": 1775748360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 101.12, "quote_volume": 19.51616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748720000, "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 44868.83, "quote_volume": 8724.49956, "trades": 63, "taker_buy_quote": 7986.76351}, {"ts": 1775748780000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 16351.97, "quote_volume": 3188.06488, "trades": 32, "taker_buy_quote": 3077.6265}, {"ts": 1775748840000, "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 39364.24, "quote_volume": 7684.61501, "trades": 80, "taker_buy_quote": 3055.7983}, {"ts": 1775748900000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 49417.08, "quote_volume": 9719.56519, "trades": 43, "taker_buy_quote": 6662.04947}, {"ts": 1775748960000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 46765.03, "quote_volume": 9207.61306, "trades": 88, "taker_buy_quote": 1702.6316}, {"ts": 1775749020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 55055.55, "quote_volume": 10790.8878, "trades": 87, "taker_buy_quote": 372.15108}, {"ts": 1775749140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3281.54, "quote_volume": 643.18184, "trades": 3, "taker_buy_quote": 643.18184}, {"ts": 1775749200000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1763.54, "quote_volume": 345.62488, "trades": 4, "taker_buy_quote": 339.97768}, {"ts": 1775749260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 140046.48, "quote_volume": 27449.11008, "trades": 93, "taker_buy_quote": 25484.26496}, {"ts": 1775749320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10114.93, "quote_volume": 1992.64121, "trades": 3, "taker_buy_quote": 1992.64121}, {"ts": 1775749380000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 124765.85, "quote_volume": 24580.57618, "trades": 176, "taker_buy_quote": 14558.95175}, {"ts": 1775749440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 76934.39, "quote_volume": 15156.07483, "trades": 23, "taker_buy_quote": 1315.4675}, {"ts": 1775749500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 42432.58, "quote_volume": 8359.21826, "trades": 30, "taker_buy_quote": 6252.95927}, {"ts": 1775749560000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 33106.37, "quote_volume": 6521.62561, "trades": 50, "taker_buy_quote": 3682.57813}, {"ts": 1775749620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 16722.53, "quote_volume": 3294.33841, "trades": 26, "taker_buy_quote": 3294.33841}, {"ts": 1775749680000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 38258.9, "quote_volume": 7544.11321, "trades": 33, "taker_buy_quote": 5385.04443}, {"ts": 1775749740000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 113121.24, "quote_volume": 22285.15794, "trades": 216, "taker_buy_quote": 8602.44414}, {"ts": 1775749800000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 134.58, "quote_volume": 26.47926, "trades": 7, "taker_buy_quote": 20.01126}, {"ts": 1775749860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 21624.14, "quote_volume": 4259.69313, "trades": 24, "taker_buy_quote": 4001.24927}, {"ts": 1775750040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101.01, "quote_volume": 19.99998, "trades": 1, "taker_buy_quote": 19.99998}, {"ts": 1775750100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 97837.47, "quote_volume": 19273.98159, "trades": 63, "taker_buy_quote": 5279.3045}, {"ts": 1775750280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 26.1, "quote_volume": 5.1156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 106.04, "quote_volume": 20.78384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750400000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 121335.77, "quote_volume": 23903.51881, "trades": 198, "taker_buy_quote": 15794.55351}, {"ts": 1775750460000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 31769.44, "quote_volume": 6262.21696, "trades": 32, "taker_buy_quote": 720.18144}, {"ts": 1775750520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 117045.84, "quote_volume": 23175.07632, "trades": 115, "taker_buy_quote": 20062.63908}, {"ts": 1775750580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 356.58, "quote_volume": 70.95942, "trades": 10, "taker_buy_quote": 70.95942}, {"ts": 1775750640000, "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 73764.1, "quote_volume": 14605.2641, "trades": 62, "taker_buy_quote": 4209.08936}, {"ts": 1775750700000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 354.1, "quote_volume": 70.0107, "trades": 2, "taker_buy_quote": 50.094}, {"ts": 1775750760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750820000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 400.49, "quote_volume": 79.269, "trades": 2, "taker_buy_quote": 73.74906}, {"ts": 1775750880000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1433.9, "quote_volume": 283.90458, "trades": 2, "taker_buy_quote": 282.40344}, {"ts": 1775750940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 152.33, "quote_volume": 30.00901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 130.39, "quote_volume": 25.6934, "trades": 2, "taker_buy_quote": 1.30086}, {"ts": 1775751060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751120000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 64583.52, "quote_volume": 12786.89239, "trades": 72, "taker_buy_quote": 4610.73294}, {"ts": 1775751180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18517.77, "quote_volume": 3666.51846, "trades": 24, "taker_buy_quote": 2812.96422}, {"ts": 1775751240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3016.75, "quote_volume": 597.3165, "trades": 1, "taker_buy_quote": 597.3165}, {"ts": 1775751360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14788.37, "quote_volume": 2928.09726, "trades": 25, "taker_buy_quote": 2825.60652}, {"ts": 1775751420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 28775.17, "quote_volume": 5697.48366, "trades": 36, "taker_buy_quote": 990.50886}, {"ts": 1775751480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3846.17, "quote_volume": 757.69549, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775751600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 24701.69, "quote_volume": 4866.23293, "trades": 65, "taker_buy_quote": 2195.81322}, {"ts": 1775751720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 102682.65, "quote_volume": 20228.48205, "trades": 74, "taker_buy_quote": 7789.35439}, {"ts": 1775751840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 24669.21, "quote_volume": 4859.83437, "trades": 16, "taker_buy_quote": 3785.12648}, {"ts": 1775751900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 92.66, "quote_volume": 18.34668, "trades": 1, "taker_buy_quote": 18.34668}, {"ts": 1775752020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 101.0, "quote_volume": 19.897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1257.17, "quote_volume": 248.91966, "trades": 1, "taker_buy_quote": 248.91966}, {"ts": 1775752140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 415.78, "quote_volume": 82.32444, "trades": 1, "taker_buy_quote": 82.32444}, {"ts": 1775752260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 171471.24, "quote_volume": 33951.30552, "trades": 119, "taker_buy_quote": 15642.95634}, {"ts": 1775752320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12622.82, "quote_volume": 2486.69554, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 500.0, "quote_volume": 98.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752500000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 2055.25, "quote_volume": 406.41366, "trades": 3, "taker_buy_quote": 302.82318}, {"ts": 1775752560000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 131423.12, "quote_volume": 26021.78419, "trades": 37, "taker_buy_quote": 25031.63767}, {"ts": 1775752620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5794.03, "quote_volume": 1147.21794, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12.67, "quote_volume": 2.49599, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775752740000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 77416.21, "quote_volume": 15248.52487, "trades": 43, "taker_buy_quote": 6796.76792}, {"ts": 1775752800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 30748.28, "quote_volume": 6057.41116, "trades": 84, "taker_buy_quote": 1684.77158}, {"ts": 1775752860000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 23234.9, "quote_volume": 4575.99266, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775752920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 233.6, "quote_volume": 46.0192, "trades": 1, "taker_buy_quote": 46.0192}, {"ts": 1775752980000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 40307.07, "quote_volume": 7940.7264, "trades": 20, "taker_buy_quote": 7914.01714}, {"ts": 1775753040000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 584.77, "quote_volume": 115.48356, "trades": 3, "taker_buy_quote": 56.20626}, {"ts": 1775753100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 55657.2, "quote_volume": 10964.4684, "trades": 166, "taker_buy_quote": 3055.32028}, {"ts": 1775753280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 58290.79, "quote_volume": 11483.28563, "trades": 82, "taker_buy_quote": 3680.81498}, {"ts": 1775753340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 44937.87, "quote_volume": 8852.76039, "trades": 13, "taker_buy_quote": 8852.76039}, {"ts": 1775753400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 152000.0, "quote_volume": 30096.0, "trades": 31, "taker_buy_quote": 30096.0}, {"ts": 1775753460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 151.51, "quote_volume": 29.99898, "trades": 2, "taker_buy_quote": 29.99898}, {"ts": 1775753580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 45.67, "quote_volume": 8.99699, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 53.51, "quote_volume": 10.54147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.63, "quote_volume": 10.02474, "trades": 5, "taker_buy_quote": 10.02474}, {"ts": 1775753820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4035.23, "quote_volume": 798.97554, "trades": 24, "taker_buy_quote": 308.20878}, {"ts": 1775753880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 35.76, "quote_volume": 7.08048, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 137.61, "quote_volume": 27.10917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 36875.58, "quote_volume": 7301.36484, "trades": 21, "taker_buy_quote": 6922.6641}, {"ts": 1775754120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754180000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 171858.29, "quote_volume": 34198.94417, "trades": 104, "taker_buy_quote": 34029.54725}, {"ts": 1775754240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25.25, "quote_volume": 4.9995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8042.73, "quote_volume": 1600.50327, "trades": 5, "taker_buy_quote": 1600.50327}, {"ts": 1775754540000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 78861.09, "quote_volume": 15692.90665, "trades": 62, "taker_buy_quote": 7373.22462}, {"ts": 1775754600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 39323.27, "quote_volume": 7825.33073, "trades": 24, "taker_buy_quote": 3948.16995}, {"ts": 1775754720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 69775.37, "quote_volume": 13885.29863, "trades": 33, "taker_buy_quote": 8877.88949}, {"ts": 1775754780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 52.91, "quote_volume": 10.47618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 404.22, "quote_volume": 80.03556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 187153.52, "quote_volume": 37056.39696, "trades": 178, "taker_buy_quote": 18379.04112}, {"ts": 1775755020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 28838.64, "quote_volume": 5710.05072, "trades": 20, "taker_buy_quote": 4951.26126}, {"ts": 1775755080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 35372.91, "quote_volume": 7003.83618, "trades": 38, "taker_buy_quote": 813.80772}, {"ts": 1775755200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 15.67, "quote_volume": 3.10266, "trades": 1, "taker_buy_quote": 3.10266}, {"ts": 1775755260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1218.99, "quote_volume": 241.36002, "trades": 1, "taker_buy_quote": 241.36002}, {"ts": 1775755440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12.43, "quote_volume": 2.44871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 348.55, "quote_volume": 68.66435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 53866.33, "quote_volume": 10612.98182, "trades": 66, "taker_buy_quote": 807.09102}, {"ts": 1775755620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 148992.65, "quote_volume": 29351.55205, "trades": 61, "taker_buy_quote": 29351.55205}, {"ts": 1775755740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755800000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 149537.78, "quote_volume": 29460.42823, "trades": 138, "taker_buy_quote": 11637.09371}, {"ts": 1775755860000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 15076.8, "quote_volume": 2970.03938, "trades": 16, "taker_buy_quote": 2947.35443}, {"ts": 1775755920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8931.32, "quote_volume": 1759.47004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 50.21, "quote_volume": 9.89137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 646.27, "quote_volume": 127.31519, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 71007.84, "quote_volume": 14059.55232, "trades": 35, "taker_buy_quote": 11197.593}, {"ts": 1775756220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 32742.47, "quote_volume": 6483.00906, "trades": 96, "taker_buy_quote": 4649.62014}, {"ts": 1775756280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50962.12, "quote_volume": 10141.46188, "trades": 27, "taker_buy_quote": 10141.46188}, {"ts": 1775756340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 55245.33, "quote_volume": 10993.82067, "trades": 35, "taker_buy_quote": 1484.23951}, {"ts": 1775756400000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 64805.0, "quote_volume": 12898.95383, "trades": 96, "taker_buy_quote": 4464.81643}, {"ts": 1775756460000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 95396.69, "quote_volume": 18980.67739, "trades": 70, "taker_buy_quote": 13988.54978}, {"ts": 1775756520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 75.93, "quote_volume": 15.11007, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 149964.56, "quote_volume": 29992.66422, "trades": 170, "taker_buy_quote": 19449.44176}, {"ts": 1775756640000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 28796.42, "quote_volume": 5758.66231, "trades": 24, "taker_buy_quote": 503.916}, {"ts": 1775756700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 34888.51, "quote_volume": 6977.702, "trades": 33, "taker_buy_quote": 850.826}, {"ts": 1775756760000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 59663.35, "quote_volume": 11931.69106, "trades": 38, "taker_buy_quote": 8369.514}, {"ts": 1775756820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 37.41, "quote_volume": 7.44459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 39.77, "quote_volume": 7.954, "trades": 1, "taker_buy_quote": 7.954}, {"ts": 1775756940000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 735.0, "quote_volume": 146.76495, "trades": 3, "taker_buy_quote": 99.99}, {"ts": 1775757000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9.36, "quote_volume": 1.872, "trades": 1, "taker_buy_quote": 1.872}, {"ts": 1775757060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 275.52, "quote_volume": 54.82848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1247.0, "quote_volume": 249.4, "trades": 2, "taker_buy_quote": 249.4}, {"ts": 1775757180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_quote": 20.0}, {"ts": 1775757360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8.04, "quote_volume": 1.59996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 393.19, "quote_volume": 78.638, "trades": 2, "taker_buy_quote": 78.638}, {"ts": 1775757480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 41.46, "quote_volume": 8.25054, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 280.42, "quote_volume": 55.80358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 55.95, "quote_volume": 11.13405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 156535.96, "quote_volume": 31150.65604, "trades": 94, "taker_buy_quote": 9298.29291}, {"ts": 1775757720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 42716.73, "quote_volume": 8500.62927, "trades": 106, "taker_buy_quote": 5388.19564}, {"ts": 1775757780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 245.4, "quote_volume": 48.8346, "trades": 2, "taker_buy_quote": 48.8346}, {"ts": 1775757840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 218.63, "quote_volume": 43.50737, "trades": 1, "taker_buy_quote": 43.50737}, {"ts": 1775757960000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 66997.67, "quote_volume": 13331.9354, "trades": 68, "taker_buy_quote": 5979.20773}, {"ts": 1775758020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 16626.63, "quote_volume": 3308.69937, "trades": 20, "taker_buy_quote": 3298.72549}, {"ts": 1775758140000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 35873.37, "quote_volume": 7138.9802, "trades": 29, "taker_buy_quote": 3074.29973}, {"ts": 1775758200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 164.76, "quote_volume": 32.952, "trades": 1, "taker_buy_quote": 32.952}, {"ts": 1775758260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 165.55, "quote_volume": 33.11, "trades": 1, "taker_buy_quote": 33.11}, {"ts": 1775758320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 101.98, "quote_volume": 20.396, "trades": 2, "taker_buy_quote": 20.396}, {"ts": 1775758380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 48957.65, "quote_volume": 9742.27535, "trades": 21, "taker_buy_quote": 101.291}, {"ts": 1775758440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 467.12, "quote_volume": 92.95688, "trades": 3, "taker_buy_quote": 92.95688}, {"ts": 1775758560000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 258.68, "quote_volume": 51.45772, "trades": 2, "taker_buy_quote": 47.57692}, {"ts": 1775758620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 182.22, "quote_volume": 36.26178, "trades": 1, "taker_buy_quote": 36.26178}, {"ts": 1775758680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 164.15, "quote_volume": 32.66585, "trades": 1, "taker_buy_quote": 32.66585}, {"ts": 1775758740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 202.91, "quote_volume": 40.37909, "trades": 1, "taker_buy_quote": 40.37909}, {"ts": 1775758800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 245.47, "quote_volume": 48.84853, "trades": 1, "taker_buy_quote": 48.84853}, {"ts": 1775758860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 117949.37, "quote_volume": 23353.97526, "trades": 186, "taker_buy_quote": 5900.00994}, {"ts": 1775758920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 71.03, "quote_volume": 13.99291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 189.32, "quote_volume": 37.48536, "trades": 1, "taker_buy_quote": 37.48536}, {"ts": 1775759040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 16072.44, "quote_volume": 3182.34312, "trades": 13, "taker_buy_quote": 3182.34312}, {"ts": 1775759100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 735.97, "quote_volume": 145.72206, "trades": 2, "taker_buy_quote": 145.72206}, {"ts": 1775759160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 336.69, "quote_volume": 66.66462, "trades": 3, "taker_buy_quote": 66.66462}, {"ts": 1775759220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 251.87, "quote_volume": 49.61839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 33765.73, "quote_volume": 6685.84013, "trades": 58, "taker_buy_quote": 1767.37163}, {"ts": 1775759340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 43627.44, "quote_volume": 8638.44425, "trades": 84, "taker_buy_quote": 42.01487}, {"ts": 1775759460000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 252.83, "quote_volume": 50.23352, "trades": 2, "taker_buy_quote": 34.46282}, {"ts": 1775759520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 45388.78, "quote_volume": 8986.97844, "trades": 99, "taker_buy_quote": 2815.10064}, {"ts": 1775759640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2671.13, "quote_volume": 528.88374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6693.3, "quote_volume": 1325.2734, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775759760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2531.65, "quote_volume": 501.2667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6.17, "quote_volume": 1.22166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 61.13, "quote_volume": 12.10374, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6631.88, "quote_volume": 1313.11224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760000000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 13.01, "quote_volume": 2.58221, "trades": 2, "taker_buy_quote": 1.23977}, {"ts": 1775760060000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 268652.62, "quote_volume": 53456.4442, "trades": 197, "taker_buy_quote": 43370.96346}, {"ts": 1775760120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 35900.55, "quote_volume": 7144.20945, "trades": 28, "taker_buy_quote": 5882.61711}, {"ts": 1775760180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 52963.16, "quote_volume": 10539.66884, "trades": 24, "taker_buy_quote": 48.47839}, {"ts": 1775760240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 112994.78, "quote_volume": 22476.66094, "trades": 56, "taker_buy_quote": 5045.89574}, {"ts": 1775760540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 299.42, "quote_volume": 59.50875, "trades": 3, "taker_buy_quote": 44.49441}, {"ts": 1775760720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 40837.57, "quote_volume": 8126.67643, "trades": 37, "taker_buy_quote": 7012.54508}, {"ts": 1775760780000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 22647.26, "quote_volume": 4505.96617, "trades": 60, "taker_buy_quote": 3371.1794}, {"ts": 1775760840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9778.49, "quote_volume": 1945.91951, "trades": 42, "taker_buy_quote": 135.13891}, {"ts": 1775760900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 81498.12, "quote_volume": 16218.12588, "trades": 43, "taker_buy_quote": 1574.33676}, {"ts": 1775760960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12625.97, "quote_volume": 2512.56803, "trades": 2, "taker_buy_quote": 2512.56803}, {"ts": 1775761020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9.69, "quote_volume": 1.91862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 125716.33, "quote_volume": 24891.83334, "trades": 150, "taker_buy_quote": 8421.99534}, {"ts": 1775761260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 251.88, "quote_volume": 49.87224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12001.93, "quote_volume": 2376.38214, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 250.47, "quote_volume": 49.59306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12583.95, "quote_volume": 2491.6221, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1507.53, "quote_volume": 299.99847, "trades": 2, "taker_buy_quote": 299.99847}, {"ts": 1775761920000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 287103.87, "quote_volume": 57133.64814, "trades": 142, "taker_buy_quote": 57129.29412}, {"ts": 1775761980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 519.32, "quote_volume": 103.34468, "trades": 1, "taker_buy_quote": 103.34468}, {"ts": 1775762040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 84313.86, "quote_volume": 16778.45814, "trades": 81, "taker_buy_quote": 8956.90045}, {"ts": 1775762100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 84352.64, "quote_volume": 16785.97536, "trades": 268, "taker_buy_quote": 1328.73892}, {"ts": 1775762160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762220000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 549.16, "quote_volume": 108.80163, "trades": 2, "taker_buy_quote": 13.52205}, {"ts": 1775762280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30.11, "quote_volume": 5.96178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5039.13, "quote_volume": 1002.78687, "trades": 3, "taker_buy_quote": 1002.78687}, {"ts": 1775762460000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1907.88, "quote_volume": 378.09422, "trades": 5, "taker_buy_quote": 66.46202}, {"ts": 1775762520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2236.04, "quote_volume": 444.97196, "trades": 1, "taker_buy_quote": 444.97196}, {"ts": 1775762580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762640000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 315203.17, "quote_volume": 62409.72572, "trades": 132, "taker_buy_quote": 40722.63426}, {"ts": 1775762700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7143.61, "quote_volume": 1421.57839, "trades": 2, "taker_buy_quote": 1421.57839}, {"ts": 1775762820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 155.33, "quote_volume": 30.91067, "trades": 1, "taker_buy_quote": 30.91067}, {"ts": 1775762940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763060000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 131723.59, "quote_volume": 26212.36719, "trades": 88, "taker_buy_quote": 9888.80352}, {"ts": 1775763120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 210.69, "quote_volume": 41.71662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1457.81, "quote_volume": 289.36119, "trades": 2, "taker_buy_quote": 142.24719}, {"ts": 1775763480000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 7993.22, "quote_volume": 1582.66391, "trades": 2, "taker_buy_quote": 1.26365}, {"ts": 1775763540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 58.49, "quote_volume": 11.58102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 286559.6, "quote_volume": 57024.2519, "trades": 115, "taker_buy_quote": 33854.79939}, {"ts": 1775763840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 21693.44, "quote_volume": 4316.99456, "trades": 16, "taker_buy_quote": 4099.68656}, {"ts": 1775763900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 412.2, "quote_volume": 82.0278, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775763960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 122.02, "quote_volume": 24.404, "trades": 1, "taker_buy_quote": 24.404}, {"ts": 1775764200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1000.0, "quote_volume": 200.0, "trades": 1, "taker_buy_quote": 200.0}, {"ts": 1775764260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 265.86, "quote_volume": 53.172, "trades": 1, "taker_buy_quote": 53.172}, {"ts": 1775764320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6.01, "quote_volume": 1.202, "trades": 1, "taker_buy_quote": 1.202}, {"ts": 1775764380000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 10062.17, "quote_volume": 2003.26168, "trades": 3, "taker_buy_quote": 177.97}, {"ts": 1775764440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 15136.36, "quote_volume": 3012.13564, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775764560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 36.89, "quote_volume": 7.378, "trades": 1, "taker_buy_quote": 7.378}, {"ts": 1775764620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 47374.19, "quote_volume": 9427.46381, "trades": 33, "taker_buy_quote": 2276.47443}, {"ts": 1775764680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2099.8, "quote_volume": 417.8602, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 702.8, "quote_volume": 139.8572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8612.03, "quote_volume": 1713.79397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 250.0, "quote_volume": 50.0, "trades": 1, "taker_buy_quote": 50.0}, {"ts": 1775765340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 79.05, "quote_volume": 15.73095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 173673.05, "quote_volume": 34730.9657, "trades": 137, "taker_buy_quote": 28193.372}, {"ts": 1775765700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 300.0, "quote_volume": 59.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 714.09, "quote_volume": 142.10391, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775766000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 54211.88, "quote_volume": 10842.376, "trades": 57, "taker_buy_quote": 5408.86}, {"ts": 1775766120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 47498.57, "quote_volume": 9499.714, "trades": 24, "taker_buy_quote": 388.0}, {"ts": 1775766180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 326.37, "quote_volume": 64.94763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 27981.73, "quote_volume": 5596.346, "trades": 19, "taker_buy_quote": 5596.346}, {"ts": 1775766300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 284.81, "quote_volume": 56.962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1541.83, "quote_volume": 308.366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 73.0, "quote_volume": 14.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766600000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 15380.39, "quote_volume": 3090.76705, "trades": 18, "taker_buy_quote": 2952.49905}, {"ts": 1775766660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 106.09, "quote_volume": 21.218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766720000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 775.07, "quote_volume": 155.19058, "trades": 2, "taker_buy_quote": 35.49258}, {"ts": 1775766780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 12.01, "quote_volume": 2.402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7022.33, "quote_volume": 1404.466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 16.41, "quote_volume": 3.29841, "trades": 1, "taker_buy_quote": 3.29841}, {"ts": 1775767320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 121.61, "quote_volume": 24.322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 32.0, "quote_volume": 6.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 82595.27, "quote_volume": 16519.054, "trades": 34, "taker_buy_quote": 5631.63}, {"ts": 1775767620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 624.19, "quote_volume": 125.46219, "trades": 2, "taker_buy_quote": 125.46219}, {"ts": 1775767740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 46294.33, "quote_volume": 9258.866, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7.2, "quote_volume": 1.44, "trades": 1, "taker_buy_quote": 1.44}, {"ts": 1775768100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 111509.6, "quote_volume": 22301.92, "trades": 51, "taker_buy_quote": 12002.352}, {"ts": 1775768160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 114651.02, "quote_volume": 22930.204, "trades": 66, "taker_buy_quote": 13150.132}, {"ts": 1775768220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 22336.16, "quote_volume": 4467.232, "trades": 50, "taker_buy_quote": 1463.76}, {"ts": 1775768280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 22733.68, "quote_volume": 4546.736, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775768340000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 905.18, "quote_volume": 180.2498, "trades": 2, "taker_buy_quote": 23.796}, {"ts": 1775768400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 10259.01, "quote_volume": 2041.54299, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775768700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 74705.27, "quote_volume": 14937.06406, "trades": 86, "taker_buy_quote": 11965.852}, {"ts": 1775768820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768880000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 22270.16, "quote_volume": 4454.00833, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775768940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1498.5, "quote_volume": 298.2015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2509.63, "quote_volume": 501.926, "trades": 2, "taker_buy_quote": 501.926}, {"ts": 1775769060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1443.55, "quote_volume": 287.26645, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 575.67, "quote_volume": 115.134, "trades": 1, "taker_buy_quote": 115.134}, {"ts": 1775769300000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 502.25, "quote_volume": 100.199, "trades": 5, "taker_buy_quote": 50.25}, {"ts": 1775769360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 111899.31, "quote_volume": 22267.96269, "trades": 186, "taker_buy_quote": 6757.81314}, {"ts": 1775769660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12244.35, "quote_volume": 2424.3813, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775769720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 63407.5, "quote_volume": 12618.0925, "trades": 54, "taker_buy_quote": 9601.59279}, {"ts": 1775769840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 18111.04, "quote_volume": 3604.09696, "trades": 78, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 668.15, "quote_volume": 132.96185, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2098.08, "quote_volume": 417.51792, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 23017.33, "quote_volume": 4580.44867, "trades": 77, "taker_buy_quote": 0.0}, {"ts": 1775770140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3644.4, "quote_volume": 725.2356, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 34219.35, "quote_volume": 6809.65065, "trades": 27, "taker_buy_quote": 6467.16966}, {"ts": 1775770440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50901.66, "quote_volume": 10129.43034, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770560000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 275.4, "quote_volume": 55.05354, "trades": 2, "taker_buy_quote": 49.788}, {"ts": 1775770620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 67309.51, "quote_volume": 13461.902, "trades": 37, "taker_buy_quote": 13261.902}, {"ts": 1775770860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1000.0, "quote_volume": 200.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770920000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 2588.98, "quote_volume": 518.34965, "trades": 4, "taker_buy_quote": 111.28365}, {"ts": 1775770980000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 2010.25, "quote_volume": 404.00666, "trades": 3, "taker_buy_quote": 393.28866}, {"ts": 1775771040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 14698.31, "quote_volume": 2939.662, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2985.07, "quote_volume": 599.99907, "trades": 1, "taker_buy_quote": 599.99907}, {"ts": 1775771220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6.04, "quote_volume": 1.21404, "trades": 1, "taker_buy_quote": 1.21404}, {"ts": 1775771340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 250.0, "quote_volume": 50.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 169980.7, "quote_volume": 34087.45679, "trades": 142, "taker_buy_quote": 21769.71279}, {"ts": 1775771820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 2011.3, "quote_volume": 403.10396, "trades": 8, "taker_buy_quote": 169.63596}, {"ts": 1775772000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772060000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 34124.94, "quote_volume": 6837.87621, "trades": 88, "taker_buy_quote": 2606.57604}, {"ts": 1775772120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 44085.96, "quote_volume": 8817.192, "trades": 25, "taker_buy_quote": 8411.564}, {"ts": 1775772180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 11762.9, "quote_volume": 2352.58, "trades": 29, "taker_buy_quote": 993.666}, {"ts": 1775772240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1424.75, "quote_volume": 286.37475, "trades": 4, "taker_buy_quote": 286.37475}, {"ts": 1775772300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 27.23, "quote_volume": 5.446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 523.67, "quote_volume": 104.734, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 543.08, "quote_volume": 108.616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775772600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 67.86, "quote_volume": 13.572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 12814.75, "quote_volume": 2562.95, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.201, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 609135.6, "quote_volume": 122984.74211, "trades": 432, "taker_buy_quote": 102414.16533}, {"ts": 1775772900000, "open": 0.202, "high": 0.207, "low": 0.202, "close": 0.206, "volume": 551804.65, "quote_volume": 112984.42246, "trades": 501, "taker_buy_quote": 63907.81454}, {"ts": 1775772960000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 25595.01, "quote_volume": 5252.73162, "trades": 98, "taker_buy_quote": 634.86587}, {"ts": 1775773020000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 117944.4, "quote_volume": 24177.802, "trades": 73, "taker_buy_quote": 17415.30145}, {"ts": 1775773080000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 106616.08, "quote_volume": 21854.08752, "trades": 99, "taker_buy_quote": 13297.30655}, {"ts": 1775773140000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 170.16, "quote_volume": 34.77864, "trades": 2, "taker_buy_quote": 13.53}, {"ts": 1775773200000, "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 154713.0, "quote_volume": 31563.73259, "trades": 177, "taker_buy_quote": 1047.23791}, {"ts": 1775773260000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 1411.26, "quote_volume": 286.98231, "trades": 5, "taker_buy_quote": 101.29212}, {"ts": 1775773320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 600.0, "quote_volume": 122.4, "trades": 1, "taker_buy_quote": 122.4}, {"ts": 1775773440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 120.58, "quote_volume": 24.59832, "trades": 1, "taker_buy_quote": 24.59832}, {"ts": 1775773500000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 239700.52, "quote_volume": 48659.08165, "trades": 101, "taker_buy_quote": 10527.66323}, {"ts": 1775773560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 471.08, "quote_volume": 95.62924, "trades": 1, "taker_buy_quote": 95.62924}, {"ts": 1775773680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773740000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 36307.53, "quote_volume": 7343.10366, "trades": 63, "taker_buy_quote": 3763.02332}, {"ts": 1775773800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 50492.92, "quote_volume": 10199.56984, "trades": 75, "taker_buy_quote": 8148.377}, {"ts": 1775773860000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 3565.87, "quote_volume": 717.76916, "trades": 7, "taker_buy_quote": 207.91658}, {"ts": 1775773920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 600.0, "quote_volume": 121.2, "trades": 1, "taker_buy_quote": 121.2}, {"ts": 1775773980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 6778.21, "quote_volume": 1369.19842, "trades": 1, "taker_buy_quote": 1369.19842}, {"ts": 1775774100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4500.0, "quote_volume": 904.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775774160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2521.31, "quote_volume": 506.78331, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775774220000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 18154.31, "quote_volume": 3649.16482, "trades": 3, "taker_buy_quote": 29.99902}, {"ts": 1775774280000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 10999.74, "quote_volume": 2211.99724, "trades": 3, "taker_buy_quote": 211.999}, {"ts": 1775774340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774460000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 537.37, "quote_volume": 108.23531, "trades": 2, "taker_buy_quote": 45.23588}, {"ts": 1775774520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 17.1, "quote_volume": 3.4542, "trades": 1, "taker_buy_quote": 3.4542}, {"ts": 1775774700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 100.47, "quote_volume": 20.19447, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 10227.37, "quote_volume": 2065.91166, "trades": 23, "taker_buy_quote": 2053.28758}, {"ts": 1775775000000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 38208.29, "quote_volume": 7717.66806, "trades": 27, "taker_buy_quote": 113.20888}, {"ts": 1775775060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 49.62, "quote_volume": 9.97362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 5.96, "quote_volume": 1.20392, "trades": 1, "taker_buy_quote": 1.20392}, {"ts": 1775775420000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 94078.98, "quote_volume": 18896.07373, "trades": 72, "taker_buy_quote": 47.88021}, {"ts": 1775775480000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 65758.61, "quote_volume": 13151.74762, "trades": 84, "taker_buy_quote": 4382.69562}, {"ts": 1775775540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2431.34, "quote_volume": 486.268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 58693.32, "quote_volume": 11738.664, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1817.8, "quote_volume": 362.818, "trades": 13, "taker_buy_quote": 215.16}, {"ts": 1775775720000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 37795.3, "quote_volume": 7521.61836, "trades": 14, "taker_buy_quote": 70.732}, {"ts": 1775775780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 438.9, "quote_volume": 87.78, "trades": 2, "taker_buy_quote": 87.78}, {"ts": 1775775900000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 2939.68, "quote_volume": 585.222, "trades": 2, "taker_buy_quote": 45.136}, {"ts": 1775775960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 216.01, "quote_volume": 43.202, "trades": 2, "taker_buy_quote": 43.202}, {"ts": 1775776020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 145515.42, "quote_volume": 29103.084, "trades": 107, "taker_buy_quote": 27552.516}, {"ts": 1775776080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 358.11, "quote_volume": 71.98011, "trades": 2, "taker_buy_quote": 71.98011}, {"ts": 1775776140000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 637.3, "quote_volume": 127.6983, "trades": 2, "taker_buy_quote": 47.8983}, {"ts": 1775776200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 181.99, "quote_volume": 36.57999, "trades": 1, "taker_buy_quote": 36.57999}, {"ts": 1775776260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 191.03, "quote_volume": 38.39703, "trades": 1, "taker_buy_quote": 38.39703}, {"ts": 1775776320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 179.63, "quote_volume": 36.10563, "trades": 1, "taker_buy_quote": 36.10563}, {"ts": 1775776380000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 27636.52, "quote_volume": 5527.48724, "trades": 16, "taker_buy_quote": 36.83124}, {"ts": 1775776440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 282.49, "quote_volume": 56.498, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 65451.26, "quote_volume": 13089.70412, "trades": 22, "taker_buy_quote": 48.06312}, {"ts": 1775776560000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 26813.34, "quote_volume": 5337.17754, "trades": 23, "taker_buy_quote": 264.576}, {"ts": 1775776620000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 96228.88, "quote_volume": 19245.948, "trades": 74, "taker_buy_quote": 14377.57}, {"ts": 1775776680000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 17655.52, "quote_volume": 3531.33646, "trades": 50, "taker_buy_quote": 2294.37246}, {"ts": 1775776740000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1307.68, "quote_volume": 261.75198, "trades": 2, "taker_buy_quote": 43.41198}, {"ts": 1775776800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 173.86, "quote_volume": 34.94586, "trades": 1, "taker_buy_quote": 34.94586}, {"ts": 1775776860000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 287.9, "quote_volume": 57.8119, "trades": 2, "taker_buy_quote": 46.6119}, {"ts": 1775776920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 196.27, "quote_volume": 39.45027, "trades": 1, "taker_buy_quote": 39.45027}, {"ts": 1775776980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 242.3, "quote_volume": 48.7023, "trades": 1, "taker_buy_quote": 48.7023}, {"ts": 1775777040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 236.96, "quote_volume": 47.62896, "trades": 1, "taker_buy_quote": 47.62896}, {"ts": 1775777160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 192.32, "quote_volume": 38.65632, "trades": 1, "taker_buy_quote": 38.65632}, {"ts": 1775777220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 433.82, "quote_volume": 87.19782, "trades": 2, "taker_buy_quote": 87.19782}, {"ts": 1775777280000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 136935.77, "quote_volume": 27386.82983, "trades": 83, "taker_buy_quote": 8755.078}, {"ts": 1775777340000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 2044.15, "quote_volume": 409.21455, "trades": 7, "taker_buy_quote": 77.29455}, {"ts": 1775777400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 26183.13, "quote_volume": 5236.626, "trades": 20, "taker_buy_quote": 48.362}, {"ts": 1775777460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 83.65, "quote_volume": 16.64635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777580000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 38881.22, "quote_volume": 7714.71032, "trades": 78, "taker_buy_quote": 0.0}, {"ts": 1775777640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 130561.18, "quote_volume": 25981.67482, "trades": 91, "taker_buy_quote": 19731.62212}, {"ts": 1775777700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 41573.11, "quote_volume": 8273.04889, "trades": 32, "taker_buy_quote": 6706.45721}, {"ts": 1775777760000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 86732.69, "quote_volume": 17254.97091, "trades": 93, "taker_buy_quote": 9213.5209}, {"ts": 1775777820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8.16, "quote_volume": 1.62384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7.8, "quote_volume": 1.56, "trades": 1, "taker_buy_quote": 1.56}, {"ts": 1775778000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 609.8, "quote_volume": 121.3502, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775778060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 49.5, "quote_volume": 9.9, "trades": 1, "taker_buy_quote": 9.9}, {"ts": 1775778120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 84563.45, "quote_volume": 16912.69, "trades": 71, "taker_buy_quote": 6409.91}, {"ts": 1775778300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9308.82, "quote_volume": 1852.45518, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775778360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 286.88, "quote_volume": 57.08912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 11538.15, "quote_volume": 2295.52275, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775778480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.12, "quote_volume": 9.97388, "trades": 1, "taker_buy_quote": 9.97388}, {"ts": 1775778540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 29266.66, "quote_volume": 5823.96199, "trades": 25, "taker_buy_quote": 5741.54999}, {"ts": 1775778660000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 35167.0, "quote_volume": 6996.9898, "trades": 70, "taker_buy_quote": 2888.82728}, {"ts": 1775778720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 23556.4, "quote_volume": 4687.7236, "trades": 27, "taker_buy_quote": 3480.70502}, {"ts": 1775778840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9.37, "quote_volume": 1.86463, "trades": 1, "taker_buy_quote": 1.86463}, {"ts": 1775778900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 8973.62, "quote_volume": 1776.77676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10.7, "quote_volume": 2.1186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 408.11, "quote_volume": 80.80578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 416.77, "quote_volume": 82.52046, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775779320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 32.33, "quote_volume": 6.43367, "trades": 1, "taker_buy_quote": 6.43367}, {"ts": 1775779500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 67391.79, "quote_volume": 13410.96621, "trades": 57, "taker_buy_quote": 6177.79182}, {"ts": 1775779560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9923.12, "quote_volume": 1964.77776, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775779620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1000.0, "quote_volume": 199.0, "trades": 1, "taker_buy_quote": 199.0}, {"ts": 1775779680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779800000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 78164.87, "quote_volume": 15476.11871, "trades": 115, "taker_buy_quote": 12972.83922}, {"ts": 1775779860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 21092.67, "quote_volume": 4176.34866, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775780160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 32814.96, "quote_volume": 6497.36208, "trades": 62, "taker_buy_quote": 5330.90448}, {"ts": 1775780280000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 77472.17, "quote_volume": 15339.40962, "trades": 58, "taker_buy_quote": 10780.91784}, {"ts": 1775780340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 993.94, "quote_volume": 195.80618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 15599.34, "quote_volume": 3088.66932, "trades": 44, "taker_buy_quote": 2744.12556}, {"ts": 1775780460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2261.3, "quote_volume": 449.9987, "trades": 2, "taker_buy_quote": 449.9987}, {"ts": 1775780520000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 5075.49, "quote_volume": 1009.97214, "trades": 4, "taker_buy_quote": 999.99888}, {"ts": 1775780580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 40807.27, "quote_volume": 8079.83946, "trades": 39, "taker_buy_quote": 5593.96134}, {"ts": 1775780760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2512.56, "quote_volume": 499.99944, "trades": 1, "taker_buy_quote": 499.99944}, {"ts": 1775780880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 31325.93, "quote_volume": 6233.86007, "trades": 74, "taker_buy_quote": 5695.66059}, {"ts": 1775781000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 45633.89, "quote_volume": 9081.14411, "trades": 35, "taker_buy_quote": 4021.18902}, {"ts": 1775781060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25255.26, "quote_volume": 5051.052, "trades": 40, "taker_buy_quote": 2317.558}, {"ts": 1775781240000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 19763.19, "quote_volume": 3952.04164, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775781300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 507.69, "quote_volume": 101.03031, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775781360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2231.19, "quote_volume": 444.00681, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775781720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 481.95, "quote_volume": 95.90805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775781780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781840000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 59336.09, "quote_volume": 11867.10291, "trades": 52, "taker_buy_quote": 11844.2}, {"ts": 1775781900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 500.0, "quote_volume": 100.0, "trades": 4, "taker_buy_quote": 100.0}, {"ts": 1775781960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 759.35, "quote_volume": 151.87, "trades": 6, "taker_buy_quote": 151.87}, {"ts": 1775782020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 36081.92, "quote_volume": 7216.384, "trades": 30, "taker_buy_quote": 7064.486}, {"ts": 1775782080000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 22273.04, "quote_volume": 4453.6135, "trades": 34, "taker_buy_quote": 820.014}, {"ts": 1775782140000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 53789.95, "quote_volume": 10755.0065, "trades": 41, "taker_buy_quote": 3599.766}, {"ts": 1775782200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 15000.0, "quote_volume": 3000.0, "trades": 9, "taker_buy_quote": 3000.0}, {"ts": 1775782560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 10.65, "quote_volume": 2.11935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 84402.38, "quote_volume": 16880.476, "trades": 40, "taker_buy_quote": 12905.658}, {"ts": 1775782740000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 34297.07, "quote_volume": 6859.19793, "trades": 19, "taker_buy_quote": 6816.2}, {"ts": 1775782800000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 20473.52, "quote_volume": 4094.63, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775782860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 309.69, "quote_volume": 61.938, "trades": 1, "taker_buy_quote": 61.938}, {"ts": 1775783280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 102.22, "quote_volume": 20.444, "trades": 1, "taker_buy_quote": 20.444}, {"ts": 1775783340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783400000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 45852.57, "quote_volume": 9173.69331, "trades": 35, "taker_buy_quote": 9037.89931}, {"ts": 1775783460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 51.22, "quote_volume": 10.244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775783520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 362.3, "quote_volume": 72.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 104.71, "quote_volume": 20.942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 242.28, "quote_volume": 48.69828, "trades": 1, "taker_buy_quote": 48.69828}, {"ts": 1775784000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 51053.49, "quote_volume": 10210.698, "trades": 77, "taker_buy_quote": 2722.808}, {"ts": 1775784120000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 67931.01, "quote_volume": 13515.27249, "trades": 83, "taker_buy_quote": 7552.27288}, {"ts": 1775784180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4677.72, "quote_volume": 930.86628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775784600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3614.35, "quote_volume": 719.25565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775784660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2787.38, "quote_volume": 554.68862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784720000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 60362.38, "quote_volume": 12070.08585, "trades": 103, "taker_buy_quote": 4776.448}, {"ts": 1775784780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 53105.8, "quote_volume": 10621.16, "trades": 50, "taker_buy_quote": 10453.252}, {"ts": 1775784840000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 108207.02, "quote_volume": 21639.415, "trades": 90, "taker_buy_quote": 11874.264}, {"ts": 1775784900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 995.02, "quote_volume": 199.99902, "trades": 2, "taker_buy_quote": 199.99902}, {"ts": 1775785200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 51732.34, "quote_volume": 10346.468, "trades": 21, "taker_buy_quote": 544.554}, {"ts": 1775785260000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 67798.9, "quote_volume": 13565.9341, "trades": 49, "taker_buy_quote": 10397.2321}, {"ts": 1775785320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7824.72, "quote_volume": 1564.944, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 18.76, "quote_volume": 3.73324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 17922.78, "quote_volume": 3566.63322, "trades": 36, "taker_buy_quote": 3471.6744}, {"ts": 1775785620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 54119.44, "quote_volume": 10769.76856, "trades": 40, "taker_buy_quote": 3812.98925}, {"ts": 1775785680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 16950.8, "quote_volume": 3373.2092, "trades": 14, "taker_buy_quote": 3373.2092}, {"ts": 1775785740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 678.48, "quote_volume": 135.696, "trades": 7, "taker_buy_quote": 135.696}, {"ts": 1775785800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 37336.29, "quote_volume": 7429.92171, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775786280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 17.94, "quote_volume": 3.57006, "trades": 2, "taker_buy_quote": 3.57006}, {"ts": 1775786340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1901.22, "quote_volume": 376.47576, "trades": 4, "taker_buy_quote": 6.8058}, {"ts": 1775786460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 36747.79, "quote_volume": 7312.81777, "trades": 33, "taker_buy_quote": 5769.18472}, {"ts": 1775786580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1391.15, "quote_volume": 276.83885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775786700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 99.99, "quote_volume": 19.998, "trades": 2, "taker_buy_quote": 19.998}, {"ts": 1775786940000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 10095.69, "quote_volume": 2019.03531, "trades": 19, "taker_buy_quote": 1998.6}, {"ts": 1775787000000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 18326.27, "quote_volume": 3665.50275, "trades": 19, "taker_buy_quote": 49.99875}, {"ts": 1775787060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 21.98, "quote_volume": 4.37402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 185.64, "quote_volume": 36.94236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 13197.25, "quote_volume": 2639.45, "trades": 53, "taker_buy_quote": 2639.45}, {"ts": 1775787480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 35722.07, "quote_volume": 7144.414, "trades": 27, "taker_buy_quote": 1642.65}, {"ts": 1775787540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4836.64, "quote_volume": 962.49136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18837.08, "quote_volume": 3767.416, "trades": 14, "taker_buy_quote": 3767.416}, {"ts": 1775787720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 328.33, "quote_volume": 65.666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 3253.26, "quote_volume": 653.84147, "trades": 4, "taker_buy_quote": 641.08347}, {"ts": 1775787960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 127.59, "quote_volume": 25.518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 113.68, "quote_volume": 22.736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2487.56, "quote_volume": 499.99956, "trades": 1, "taker_buy_quote": 499.99956}, {"ts": 1775788260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 94.88, "quote_volume": 18.976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 894.97, "quote_volume": 178.994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2487.56, "quote_volume": 499.99956, "trades": 1, "taker_buy_quote": 499.99956}, {"ts": 1775788500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 203.9, "quote_volume": 40.97527, "trades": 2, "taker_buy_quote": 39.24927}, {"ts": 1775788620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5309.61, "quote_volume": 1061.922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 646.49, "quote_volume": 129.94449, "trades": 1, "taker_buy_quote": 129.94449}, {"ts": 1775788980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 49923.18, "quote_volume": 9984.636, "trades": 30, "taker_buy_quote": 2004.568}, {"ts": 1775789400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 77120.91, "quote_volume": 15424.182, "trades": 84, "taker_buy_quote": 12776.55}, {"ts": 1775789460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 694.63, "quote_volume": 138.926, "trades": 9, "taker_buy_quote": 138.926}, {"ts": 1775789520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 600.0, "quote_volume": 120.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 2733.82, "quote_volume": 547.01275, "trades": 2, "taker_buy_quote": 49.99875}, {"ts": 1775789700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 746.26, "quote_volume": 149.99826, "trades": 2, "taker_buy_quote": 149.99826}, {"ts": 1775789820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.73, "quote_volume": 1.146, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1000.0, "quote_volume": 200.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 28.8, "quote_volume": 5.7888, "trades": 1, "taker_buy_quote": 5.7888}, {"ts": 1775790060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 111836.03, "quote_volume": 22479.04203, "trades": 146, "taker_buy_quote": 19008.83532}, {"ts": 1775790240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1046.2, "quote_volume": 210.2862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790300000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 22649.66, "quote_volume": 4549.94541, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1184.13, "quote_volume": 236.826, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 203357.87, "quote_volume": 40671.574, "trades": 68, "taker_buy_quote": 20169.284}, {"ts": 1775790600000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 22177.79, "quote_volume": 4435.00942, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775790660000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 566.69, "quote_volume": 113.14646, "trades": 2, "taker_buy_quote": 75.03}, {"ts": 1775790720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 30114.77, "quote_volume": 6022.954, "trades": 12, "taker_buy_quote": 6022.954}, {"ts": 1775790780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 23124.92, "quote_volume": 4624.984, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 192.04, "quote_volume": 38.408, "trades": 1, "taker_buy_quote": 38.408}, {"ts": 1775790900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6.54, "quote_volume": 1.308, "trades": 1, "taker_buy_quote": 1.308}, {"ts": 1775791140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 165.49, "quote_volume": 33.098, "trades": 1, "taker_buy_quote": 33.098}, {"ts": 1775791440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 967.98, "quote_volume": 192.62802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5000.0, "quote_volume": 1000.0, "trades": 1, "taker_buy_quote": 1000.0}, {"ts": 1775791620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 97295.37, "quote_volume": 19361.78466, "trades": 80, "taker_buy_quote": 7703.61841}, {"ts": 1775791740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.25, "quote_volume": 9.99975, "trades": 1, "taker_buy_quote": 9.99975}, {"ts": 1775791980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 23713.53, "quote_volume": 4718.99247, "trades": 13, "taker_buy_quote": 4718.99247}, {"ts": 1775792040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 17.06, "quote_volume": 3.412, "trades": 1, "taker_buy_quote": 3.412}, {"ts": 1775792160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1518.23, "quote_volume": 303.646, "trades": 1, "taker_buy_quote": 303.646}, {"ts": 1775792280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.04, "quote_volume": 1.20196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 54757.83, "quote_volume": 10951.566, "trades": 49, "taker_buy_quote": 6092.126}, {"ts": 1775792520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 45.68, "quote_volume": 9.136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 801.7, "quote_volume": 161.1417, "trades": 2, "taker_buy_quote": 161.1417}, {"ts": 1775792760000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 386.08, "quote_volume": 77.54425, "trades": 4, "taker_buy_quote": 65.97825}, {"ts": 1775792820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 58.2, "quote_volume": 11.6982, "trades": 1, "taker_buy_quote": 11.6982}, {"ts": 1775792880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 32259.87, "quote_volume": 6451.974, "trades": 23, "taker_buy_quote": 19.848}, {"ts": 1775793060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 36558.55, "quote_volume": 7311.71, "trades": 27, "taker_buy_quote": 503.556}, {"ts": 1775793120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1912.02, "quote_volume": 380.49198, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1081.14, "quote_volume": 215.14686, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 27501.38, "quote_volume": 5472.77462, "trades": 50, "taker_buy_quote": 4025.61677}, {"ts": 1775793600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 56.0, "quote_volume": 11.144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 255.1, "quote_volume": 50.7649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 251.25, "quote_volume": 50.25, "trades": 1, "taker_buy_quote": 50.25}, {"ts": 1775793900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2354.59, "quote_volume": 468.56341, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775794020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 164.78, "quote_volume": 32.79122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 12599.14, "quote_volume": 2519.828, "trades": 2, "taker_buy_quote": 2519.828}, {"ts": 1775794500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4000.0, "quote_volume": 796.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 77367.77, "quote_volume": 15473.554, "trades": 120, "taker_buy_quote": 12625.864}, {"ts": 1775794620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 176.24, "quote_volume": 35.07176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12.46, "quote_volume": 2.47954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 47878.84, "quote_volume": 9574.4888, "trades": 31, "taker_buy_quote": 5218.172}, {"ts": 1775795040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 476.07, "quote_volume": 94.73793, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1361.34, "quote_volume": 271.15666, "trades": 3, "taker_buy_quote": 50.0}, {"ts": 1775795160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 296.6, "quote_volume": 59.0734, "trades": 2, "taker_buy_quote": 10.0}, {"ts": 1775795520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18.73, "quote_volume": 3.746, "trades": 2, "taker_buy_quote": 3.746}, {"ts": 1775795760000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 14840.9, "quote_volume": 2968.1867, "trades": 39, "taker_buy_quote": 1256.9527}, {"ts": 1775795820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1814.37, "quote_volume": 362.874, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 149.56, "quote_volume": 30.06156, "trades": 2, "taker_buy_quote": 30.06156}, {"ts": 1775796120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 897.92, "quote_volume": 180.48192, "trades": 2, "taker_buy_quote": 180.48192}, {"ts": 1775796240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1726.1, "quote_volume": 346.8988, "trades": 5, "taker_buy_quote": 337.4388}, {"ts": 1775796360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 9.37, "quote_volume": 1.88337, "trades": 1, "taker_buy_quote": 1.88337}, {"ts": 1775796420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 15557.54, "quote_volume": 3127.06554, "trades": 32, "taker_buy_quote": 3127.06554}, {"ts": 1775796780000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 49668.54, "quote_volume": 10021.96618, "trades": 86, "taker_buy_quote": 2584.38396}, {"ts": 1775796840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 123.45, "quote_volume": 24.81345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 17.73, "quote_volume": 3.56373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 248.75, "quote_volume": 50.2475, "trades": 1, "taker_buy_quote": 50.2475}, {"ts": 1775797260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 248.75, "quote_volume": 49.99875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 248.75, "quote_volume": 50.2475, "trades": 1, "taker_buy_quote": 50.2475}, {"ts": 1775797440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 14676.29, "quote_volume": 2964.61058, "trades": 5, "taker_buy_quote": 2964.61058}, {"ts": 1775797500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 251.25, "quote_volume": 50.50125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3414.34, "quote_volume": 686.28234, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4975.12, "quote_volume": 999.99912, "trades": 2, "taker_buy_quote": 999.99912}, {"ts": 1775797860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 5559.67, "quote_volume": 1117.49367, "trades": 15, "taker_buy_quote": 1117.49367}, {"ts": 1775797920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1000.0, "quote_volume": 201.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 594.05, "quote_volume": 119.9981, "trades": 1, "taker_buy_quote": 119.9981}, {"ts": 1775798040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24058.8, "quote_volume": 4835.8188, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 39089.43, "quote_volume": 7856.90928, "trades": 29, "taker_buy_quote": 4639.24281}, {"ts": 1775798160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8.94, "quote_volume": 1.788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 250.0, "quote_volume": 50.25, "trades": 1, "taker_buy_quote": 50.25}, {"ts": 1775798400000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 59674.05, "quote_volume": 11994.4901, "trades": 24, "taker_buy_quote": 11473.79357}, {"ts": 1775798460000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 57419.97, "quote_volume": 11529.2823, "trades": 30, "taker_buy_quote": 12.31998}, {"ts": 1775798520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6.13, "quote_volume": 1.226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 422.74, "quote_volume": 84.97074, "trades": 10, "taker_buy_quote": 84.97074}, {"ts": 1775799060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799120000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 81.55, "quote_volume": 16.33441, "trades": 2, "taker_buy_quote": 4.90641}, {"ts": 1775799180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 49.7, "quote_volume": 9.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 39392.1, "quote_volume": 7917.8121, "trades": 48, "taker_buy_quote": 6530.72316}, {"ts": 1775799480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 575.32, "quote_volume": 116.21464, "trades": 1, "taker_buy_quote": 116.21464}, {"ts": 1775799540000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 585.25, "quote_volume": 118.16936, "trades": 3, "taker_buy_quote": 107.89022}, {"ts": 1775799600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 47245.91, "quote_volume": 9496.42791, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 96.75, "quote_volume": 19.44675, "trades": 1, "taker_buy_quote": 19.44675}, {"ts": 1775799720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 509.35, "quote_volume": 102.37935, "trades": 2, "taker_buy_quote": 102.37935}, {"ts": 1775799960000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 17.26, "quote_volume": 3.46137, "trades": 2, "taker_buy_quote": 1.88337}, {"ts": 1775800020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2222.41, "quote_volume": 444.482, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 93.12, "quote_volume": 18.67756, "trades": 2, "taker_buy_quote": 10.76556}, {"ts": 1775800440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 494.01, "quote_volume": 98.802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1999.98, "quote_volume": 401.99598, "trades": 3, "taker_buy_quote": 401.99598}, {"ts": 1775800560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1380.66, "quote_volume": 276.132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 525.08, "quote_volume": 105.47836, "trades": 2, "taker_buy_quote": 92.93436}, {"ts": 1775800680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 155.74, "quote_volume": 31.148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 194.23, "quote_volume": 38.846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7.36, "quote_volume": 1.47936, "trades": 1, "taker_buy_quote": 1.47936}, {"ts": 1775801220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2592.29, "quote_volume": 518.458, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775801280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 46889.45, "quote_volume": 9377.89, "trades": 38, "taker_buy_quote": 6201.758}, {"ts": 1775801340000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 25672.3, "quote_volume": 5134.23807, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 471.15, "quote_volume": 94.23, "trades": 1, "taker_buy_quote": 94.23}, {"ts": 1775801460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 11729.25, "quote_volume": 2345.85, "trades": 1, "taker_buy_quote": 2345.85}, {"ts": 1775801520000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 2771.68, "quote_volume": 551.64, "trades": 4, "taker_buy_quote": 15.136}, {"ts": 1775801580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 75.24, "quote_volume": 15.048, "trades": 2, "taker_buy_quote": 15.048}, {"ts": 1775801640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3493.4, "quote_volume": 695.1866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9958.25, "quote_volume": 1981.69175, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775802060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 800.0, "quote_volume": 160.0, "trades": 6, "taker_buy_quote": 160.0}, {"ts": 1775802120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 694.69, "quote_volume": 138.24331, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775802240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2840.09, "quote_volume": 565.17791, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802300000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 96027.11, "quote_volume": 19113.1126, "trades": 117, "taker_buy_quote": 13038.84722}, {"ts": 1775802360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 11430.81, "quote_volume": 2274.73119, "trades": 19, "taker_buy_quote": 205.95306}, {"ts": 1775802420000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2878.01, "quote_volume": 570.84598, "trades": 5, "taker_buy_quote": 199.0}, {"ts": 1775802480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802780000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 66.16, "quote_volume": 13.10903, "trades": 2, "taker_buy_quote": 1.86065}, {"ts": 1775802840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2955.63, "quote_volume": 588.17037, "trades": 2, "taker_buy_quote": 588.17037}, {"ts": 1775802900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 38.33, "quote_volume": 7.62767, "trades": 1, "taker_buy_quote": 7.62767}, {"ts": 1775803020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12.58, "quote_volume": 2.50342, "trades": 1, "taker_buy_quote": 2.50342}, {"ts": 1775803140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8537.49, "quote_volume": 1698.96051, "trades": 1, "taker_buy_quote": 1698.96051}, {"ts": 1775803260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18.99, "quote_volume": 3.76002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775803380000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 21438.7, "quote_volume": 4245.17827, "trades": 20, "taker_buy_quote": 62.81833}, {"ts": 1775803440000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 42808.85, "quote_volume": 8464.4085, "trades": 48, "taker_buy_quote": 3835.92528}, {"ts": 1775803500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 354.38, "quote_volume": 69.81286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 126021.26, "quote_volume": 24954.42858, "trades": 71, "taker_buy_quote": 15535.86954}, {"ts": 1775803680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 209370.34, "quote_volume": 41455.27896, "trades": 187, "taker_buy_quote": 21654.57888}, {"ts": 1775803800000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 171.93, "quote_volume": 33.94635, "trades": 2, "taker_buy_quote": 15.07572}, {"ts": 1775803860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2012.12, "quote_volume": 398.39976, "trades": 2, "taker_buy_quote": 398.39976}, {"ts": 1775803920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 629.42, "quote_volume": 124.62516, "trades": 2, "taker_buy_quote": 124.62516}, {"ts": 1775804040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 28.5, "quote_volume": 5.643, "trades": 1, "taker_buy_quote": 5.643}, {"ts": 1775804100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 55.14, "quote_volume": 10.91772, "trades": 1, "taker_buy_quote": 10.91772}, {"ts": 1775804160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1121.41, "quote_volume": 220.91777, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 141.12, "quote_volume": 27.80064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 54535.76, "quote_volume": 10799.30337, "trades": 27, "taker_buy_quote": 10799.30337}, {"ts": 1775804400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 221.71, "quote_volume": 43.89858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 8.15, "quote_volume": 1.6137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 575.26, "quote_volume": 113.90148, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1351.76, "quote_volume": 267.64848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 695.0, "quote_volume": 137.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11827.36, "quote_volume": 2341.81728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 144.03, "quote_volume": 28.51794, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775805120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 156.68, "quote_volume": 31.02264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25.59, "quote_volume": 5.06682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 150.66, "quote_volume": 29.83068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775805300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 26.4, "quote_volume": 5.2272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 75.38, "quote_volume": 14.92524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1025.77, "quote_volume": 203.10246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12388.55, "quote_volume": 2465.32145, "trades": 4, "taker_buy_quote": 2465.32145}, {"ts": 1775806200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 37104.12, "quote_volume": 7383.71988, "trades": 46, "taker_buy_quote": 5628.86624}, {"ts": 1775806380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 70435.68, "quote_volume": 14016.69027, "trades": 59, "taker_buy_quote": 8151.438}, {"ts": 1775806440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 65268.24, "quote_volume": 12988.37976, "trades": 66, "taker_buy_quote": 9108.02702}, {"ts": 1775806500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11.72, "quote_volume": 2.32056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806680000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 25.13, "quote_volume": 4.99408, "trades": 2, "taker_buy_quote": 3.64966}, {"ts": 1775806740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 151.51, "quote_volume": 29.99898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 29.98, "quote_volume": 5.96602, "trades": 1, "taker_buy_quote": 5.96602}, {"ts": 1775807100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 147060.56, "quote_volume": 29119.37618, "trades": 133, "taker_buy_quote": 9394.25582}, {"ts": 1775807400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 69352.75, "quote_volume": 13731.8445, "trades": 62, "taker_buy_quote": 3734.41662}, {"ts": 1775807520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 90367.45, "quote_volume": 17892.7551, "trades": 66, "taker_buy_quote": 8479.61334}, {"ts": 1775807580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 290552.51, "quote_volume": 57237.03792, "trades": 296, "taker_buy_quote": 19793.89189}, {"ts": 1775807760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5053.31, "quote_volume": 1000.55538, "trades": 2, "taker_buy_quote": 1000.55538}, {"ts": 1775807820000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 84706.57, "quote_volume": 16687.16434, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808000000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 98118.45, "quote_volume": 19327.53209, "trades": 56, "taker_buy_quote": 9120.10121}, {"ts": 1775808060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8.62, "quote_volume": 1.69814, "trades": 1, "taker_buy_quote": 1.69814}, {"ts": 1775808120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808240000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1993.59, "quote_volume": 391.44244, "trades": 2, "taker_buy_quote": 137.6636}, {"ts": 1775808300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 117162.28, "quote_volume": 22963.80688, "trades": 79, "taker_buy_quote": 6343.6086}, {"ts": 1775808360000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 3584.39, "quote_volume": 701.41431, "trades": 26, "taker_buy_quote": 481.81896}, {"ts": 1775808420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5.15, "quote_volume": 1.0094, "trades": 1, "taker_buy_quote": 1.0094}, {"ts": 1775808480000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1027.52, "quote_volume": 201.3664, "trades": 2, "taker_buy_quote": 196.0}, {"ts": 1775808540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 25.64, "quote_volume": 4.9998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 600.0, "quote_volume": 117.6, "trades": 1, "taker_buy_quote": 117.6}, {"ts": 1775808660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33982.06, "quote_volume": 6626.5017, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 328.03, "quote_volume": 64.29388, "trades": 3, "taker_buy_quote": 64.29388}, {"ts": 1775808960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 35.81, "quote_volume": 6.98295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 265.6, "quote_volume": 51.792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1616.51, "quote_volume": 315.21945, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775809200000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 75950.63, "quote_volume": 14882.23338, "trades": 139, "taker_buy_quote": 10210.40244}, {"ts": 1775809260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 45.73, "quote_volume": 8.91735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 71.62, "quote_volume": 14.00171, "trades": 2, "taker_buy_quote": 7.01876}, {"ts": 1775809380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 46.69, "quote_volume": 9.10455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809500000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2572.13, "quote_volume": 502.69483, "trades": 7, "taker_buy_quote": 221.37808}, {"ts": 1775809560000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 888.71, "quote_volume": 173.87947, "trades": 2, "taker_buy_quote": 113.87992}, {"ts": 1775809620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 64229.39, "quote_volume": 12588.96044, "trades": 48, "taker_buy_quote": 7743.86004}, {"ts": 1775809680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 338.19, "quote_volume": 65.94705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 28623.63, "quote_volume": 5610.23148, "trades": 21, "taker_buy_quote": 5610.23148}, {"ts": 1775809920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 563.76, "quote_volume": 110.49696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1785.0, "quote_volume": 351.645, "trades": 3, "taker_buy_quote": 351.645}, {"ts": 1775810220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 162.23, "quote_volume": 31.95931, "trades": 1, "taker_buy_quote": 31.95931}, {"ts": 1775810280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 72.48, "quote_volume": 14.27856, "trades": 1, "taker_buy_quote": 14.27856}, {"ts": 1775810520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 26.52, "quote_volume": 5.19792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 40181.65, "quote_volume": 7875.6034, "trades": 67, "taker_buy_quote": 1870.0458}, {"ts": 1775810880000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 40373.2, "quote_volume": 7913.16507, "trades": 36, "taker_buy_quote": 6993.12931}, {"ts": 1775810940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 38.17, "quote_volume": 7.48132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 291.33, "quote_volume": 57.10068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1291.33, "quote_volume": 253.10068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 48147.81, "quote_volume": 9436.97076, "trades": 67, "taker_buy_quote": 3044.0662}, {"ts": 1775811180000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 71072.35, "quote_volume": 13947.03372, "trades": 36, "taker_buy_quote": 9799.43068}, {"ts": 1775811240000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 96.08, "quote_volume": 18.88293, "trades": 2, "taker_buy_quote": 10.09625}, {"ts": 1775811300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 39826.32, "quote_volume": 7805.95872, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775811360000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 52409.77, "quote_volume": 10279.65872, "trades": 80, "taker_buy_quote": 9593.78416}, {"ts": 1775811420000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 20772.71, "quote_volume": 4080.00926, "trades": 31, "taker_buy_quote": 3391.02614}, {"ts": 1775811480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12145.21, "quote_volume": 2380.46116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 253.16, "quote_volume": 49.61936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 130000.59, "quote_volume": 25480.11564, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775811840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 107995.54, "quote_volume": 21275.12138, "trades": 100, "taker_buy_quote": 21275.12138}, {"ts": 1775812080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 60.91, "quote_volume": 11.99927, "trades": 2, "taker_buy_quote": 11.99927}, {"ts": 1775812140000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 43.4, "quote_volume": 8.53178, "trades": 2, "taker_buy_quote": 4.99986}, {"ts": 1775812200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 304.69, "quote_volume": 60.02393, "trades": 2, "taker_buy_quote": 60.02393}, {"ts": 1775812260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 58000.12, "quote_volume": 11368.02352, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775812560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 275.0, "quote_volume": 53.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 100.0, "quote_volume": 19.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 72837.08, "quote_volume": 14276.06768, "trades": 88, "taker_buy_quote": 0.0}, {"ts": 1775812740000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 20607.29, "quote_volume": 4059.58057, "trades": 39, "taker_buy_quote": 916.47749}, {"ts": 1775812800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 121.58, "quote_volume": 23.95126, "trades": 1, "taker_buy_quote": 23.95126}, {"ts": 1775812860000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 356.22, "quote_volume": 70.12316, "trades": 2, "taker_buy_quote": 59.89588}, {"ts": 1775812920000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 14266.63, "quote_volume": 2796.86598, "trades": 4, "taker_buy_quote": 119.4805}, {"ts": 1775812980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 80.95, "quote_volume": 15.8662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7660.24, "quote_volume": 1501.40704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 20.42, "quote_volume": 4.00232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813520000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 131999.42, "quote_volume": 25885.61712, "trades": 146, "taker_buy_quote": 14649.42712}, {"ts": 1775813580000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 106.18, "quote_volume": 20.85188, "trades": 7, "taker_buy_quote": 7.9982}, {"ts": 1775813640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8.18, "quote_volume": 1.61146, "trades": 1, "taker_buy_quote": 1.61146}, {"ts": 1775813760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 327.76, "quote_volume": 64.24096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775813940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 247.73, "quote_volume": 48.55508, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775814000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 500.0, "quote_volume": 98.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 90.81, "quote_volume": 17.79876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 250.0, "quote_volume": 49.25, "trades": 1, "taker_buy_quote": 49.25}, {"ts": 1775814360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1274.14, "quote_volume": 251.00558, "trades": 1, "taker_buy_quote": 251.00558}, {"ts": 1775814480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 26.67, "quote_volume": 5.22732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 153.06, "quote_volume": 29.99976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 25.51, "quote_volume": 4.99996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 34.54, "quote_volume": 6.80438, "trades": 1, "taker_buy_quote": 6.80438}, {"ts": 1775814900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 637.75, "quote_volume": 124.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5819.48, "quote_volume": 1146.43756, "trades": 7, "taker_buy_quote": 1146.43756}, {"ts": 1775815020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 25.51, "quote_volume": 4.99996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1253.8, "quote_volume": 246.9986, "trades": 4, "taker_buy_quote": 246.9986}, {"ts": 1775815200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 67146.87, "quote_volume": 13160.78652, "trades": 36, "taker_buy_quote": 944.72196}, {"ts": 1775815320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 137.59, "quote_volume": 26.96764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 28794.8, "quote_volume": 5643.7808, "trades": 28, "taker_buy_quote": 1369.4814}, {"ts": 1775815440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815500000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 3129.69, "quote_volume": 614.01078, "trades": 5, "taker_buy_quote": 116.53338}, {"ts": 1775815560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 126.9, "quote_volume": 24.9993, "trades": 1, "taker_buy_quote": 24.9993}, {"ts": 1775815620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 55521.63, "quote_volume": 10882.23948, "trades": 40, "taker_buy_quote": 1916.74672}, {"ts": 1775815680000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 2227.79, "quote_volume": 436.75573, "trades": 4, "taker_buy_quote": 21.45133}, {"ts": 1775815740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 127.83, "quote_volume": 25.18251, "trades": 1, "taker_buy_quote": 25.18251}, {"ts": 1775815800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 208.0, "quote_volume": 40.976, "trades": 1, "taker_buy_quote": 40.976}, {"ts": 1775815920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 640.26, "quote_volume": 125.49096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4175.97, "quote_volume": 818.49012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 14.87, "quote_volume": 2.91452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816340000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1466.69, "quote_volume": 287.47886, "trades": 2, "taker_buy_quote": 1.50114}, {"ts": 1775816400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 60.2, "quote_volume": 11.8594, "trades": 1, "taker_buy_quote": 11.8594}, {"ts": 1775816460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1864.24, "quote_volume": 365.89865, "trades": 2, "taker_buy_quote": 99.99917}, {"ts": 1775816700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 4317.4, "quote_volume": 850.5278, "trades": 3, "taker_buy_quote": 850.5278}, {"ts": 1775816760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2090.49, "quote_volume": 409.73604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 100.65, "quote_volume": 19.7274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 72.89, "quote_volume": 14.28644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775817060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10529.46, "quote_volume": 2074.30362, "trades": 6, "taker_buy_quote": 2074.30362}, {"ts": 1775817120000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 57787.76, "quote_volume": 11328.36694, "trades": 43, "taker_buy_quote": 7485.90846}, {"ts": 1775817180000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 26595.2, "quote_volume": 5210.37683, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775817240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 17594.78, "quote_volume": 3428.42525, "trades": 60, "taker_buy_quote": 517.99215}, {"ts": 1775817600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 500.0, "quote_volume": 97.5, "trades": 1, "taker_buy_quote": 97.5}, {"ts": 1775817720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 74.74, "quote_volume": 14.5743, "trades": 1, "taker_buy_quote": 14.5743}, {"ts": 1775817900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 84580.48, "quote_volume": 16493.1936, "trades": 36, "taker_buy_quote": 15664.0497}, {"ts": 1775818020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3137.14, "quote_volume": 611.7423, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 76064.66, "quote_volume": 14832.6087, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775818200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 106.63, "quote_volume": 20.79285, "trades": 1, "taker_buy_quote": 20.79285}, {"ts": 1775818260000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 187529.32, "quote_volume": 36567.96424, "trades": 102, "taker_buy_quote": 21397.75755}, {"ts": 1775818320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 8356.53, "quote_volume": 1621.16682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 75819.86, "quote_volume": 14784.8727, "trades": 34, "taker_buy_quote": 14784.8727}, {"ts": 1775818440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 293.68, "quote_volume": 57.2676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818500000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1380.65, "quote_volume": 269.3543, "trades": 2, "taker_buy_quote": 24.9998}, {"ts": 1775818560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 88989.25, "quote_volume": 17352.90375, "trades": 41, "taker_buy_quote": 596.93595}, {"ts": 1775818620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 18.53, "quote_volume": 3.61335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818680000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 107.43, "quote_volume": 21.02047, "trades": 3, "taker_buy_quote": 14.03752}, {"ts": 1775818740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818800000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 102092.23, "quote_volume": 19908.06569, "trades": 48, "taker_buy_quote": 13336.31804}, {"ts": 1775818860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 86.96, "quote_volume": 16.9572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 96.42, "quote_volume": 18.8019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 314.55, "quote_volume": 61.6518, "trades": 1, "taker_buy_quote": 61.6518}, {"ts": 1775819160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3130.33, "quote_volume": 610.41435, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 254.55, "quote_volume": 49.8918, "trades": 1, "taker_buy_quote": 49.8918}, {"ts": 1775819280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819340000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 345.1, "quote_volume": 67.46863, "trades": 2, "taker_buy_quote": 34.12948}, {"ts": 1775819400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 159.51, "quote_volume": 31.26396, "trades": 2, "taker_buy_quote": 31.26396}, {"ts": 1775819460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 65.54, "quote_volume": 12.7803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 16.01, "quote_volume": 3.12195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 484.39, "quote_volume": 94.45605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820060000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 180.59, "quote_volume": 35.31586, "trades": 2, "taker_buy_quote": 19.75876}, {"ts": 1775820120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2943.51, "quote_volume": 573.98445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 44.71, "quote_volume": 8.71845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1873.61, "quote_volume": 365.35395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1209.58, "quote_volume": 235.8681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 886.43, "quote_volume": 172.85385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 855.75, "quote_volume": 166.87125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1207.32, "quote_volume": 235.4274, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 843.26, "quote_volume": 164.4357, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775821320000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 143.56, "quote_volume": 28.06598, "trades": 4, "taker_buy_quote": 14.06888}, {"ts": 1775821380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 76.92, "quote_volume": 14.9994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 34.43, "quote_volume": 6.71385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 71.78, "quote_volume": 14.03299, "trades": 2, "taker_buy_quote": 7.03444}, {"ts": 1775821740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 13534.19, "quote_volume": 2652.1567, "trades": 3, "taker_buy_quote": 2545.9714}, {"ts": 1775822040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 71.78, "quote_volume": 14.03299, "trades": 2, "taker_buy_quote": 7.03444}, {"ts": 1775822160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1119.19, "quote_volume": 218.24205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 488.77, "quote_volume": 95.79892, "trades": 6, "taker_buy_quote": 95.79892}, {"ts": 1775822340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 102545.48, "quote_volume": 19996.3686, "trades": 109, "taker_buy_quote": 4427.57055}, {"ts": 1775822460000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2746.67, "quote_volume": 536.60065, "trades": 4, "taker_buy_quote": 196.0}, {"ts": 1775822520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822700000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1871.85, "quote_volume": 366.3985, "trades": 11, "taker_buy_quote": 271.999}, {"ts": 1775822760000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 12331.97, "quote_volume": 2416.67025, "trades": 20, "taker_buy_quote": 2339.4756}, {"ts": 1775822820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7295.68, "quote_volume": 1422.6576, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 8406.38, "quote_volume": 1644.9941, "trades": 4, "taker_buy_quote": 1127.0}, {"ts": 1775822940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5136.39, "quote_volume": 1001.59605, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775823000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6909.46, "quote_volume": 1347.3447, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 4929.67, "quote_volume": 962.60065, "trades": 6, "taker_buy_quote": 257.74}, {"ts": 1775823120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5584.31, "quote_volume": 1088.94045, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 478.34, "quote_volume": 93.2763, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 639.62, "quote_volume": 124.7259, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 492.04, "quote_volume": 95.9478, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 771.76, "quote_volume": 150.4932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823420000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1135.63, "quote_volume": 221.94785, "trades": 5, "taker_buy_quote": 98.0}, {"ts": 1775823480000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 114347.28, "quote_volume": 22412.02142, "trades": 69, "taker_buy_quote": 22403.15672}, {"ts": 1775823540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15338.82, "quote_volume": 3006.40872, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 24398.61, "quote_volume": 4782.12756, "trades": 32, "taker_buy_quote": 4782.12756}, {"ts": 1775823660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 42211.88, "quote_volume": 8273.52848, "trades": 20, "taker_buy_quote": 417.64856}, {"ts": 1775823780000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 865.36, "quote_volume": 168.88756, "trades": 2, "taker_buy_quote": 27.90256}, {"ts": 1775823840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 259.14, "quote_volume": 50.5323, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 21996.27, "quote_volume": 4289.27265, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775824020000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 18779.86, "quote_volume": 3662.17358, "trades": 19, "taker_buy_quote": 3662.17358}, {"ts": 1775824080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7835.5, "quote_volume": 1527.9225, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775824140000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 205338.8, "quote_volume": 40257.98422, "trades": 134, "taker_buy_quote": 39311.14612}, {"ts": 1775824200000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 260052.4, "quote_volume": 51052.77444, "trades": 327, "taker_buy_quote": 22384.35092}, {"ts": 1775824260000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 147170.67, "quote_volume": 28988.41092, "trades": 232, "taker_buy_quote": 13426.36755}, {"ts": 1775824320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6241.52, "quote_volume": 1223.33792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775824380000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 2100.38, "quote_volume": 411.74818, "trades": 3, "taker_buy_quote": 14.5189}, {"ts": 1775824440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5663.44, "quote_volume": 1110.03424, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 39411.08, "quote_volume": 7724.57168, "trades": 114, "taker_buy_quote": 2346.27876}, {"ts": 1775824560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3445.48, "quote_volume": 675.31408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 6188.38, "quote_volume": 1212.99372, "trades": 7, "taker_buy_quote": 14.03428}, {"ts": 1775824680000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 3430.27, "quote_volume": 672.63265, "trades": 9, "taker_buy_quote": 59.04681}, {"ts": 1775824740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10270.99, "quote_volume": 2013.11404, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775824800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2627.33, "quote_volume": 514.95668, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775824860000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 5822.0, "quote_volume": 1142.55897, "trades": 5, "taker_buy_quote": 285.05309}, {"ts": 1775824920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6106.18, "quote_volume": 1196.81128, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775824980000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 3778.73, "quote_volume": 741.21808, "trades": 2, "taker_buy_quote": 115.639}, {"ts": 1775825040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5153.11, "quote_volume": 1010.00956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6036.94, "quote_volume": 1183.24024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2239.63, "quote_volume": 438.96748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5316.9, "quote_volume": 1042.1124, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775825280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 253.16, "quote_volume": 49.61936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825640000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 18262.61, "quote_volume": 3579.78165, "trades": 19, "taker_buy_quote": 1551.26397}, {"ts": 1775825700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 57419.0, "quote_volume": 11254.124, "trades": 18, "taker_buy_quote": 11254.124}, {"ts": 1775825760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 121.83, "quote_volume": 23.87868, "trades": 1, "taker_buy_quote": 23.87868}, {"ts": 1775825820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8105.87, "quote_volume": 1588.75052, "trades": 3, "taker_buy_quote": 1588.75052}, {"ts": 1775825940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6812.2, "quote_volume": 1335.1912, "trades": 3, "taker_buy_quote": 1335.1912}, {"ts": 1775826060000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 52633.33, "quote_volume": 10316.09397, "trades": 25, "taker_buy_quote": 10308.54552}, {"ts": 1775826120000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1040.35, "quote_volume": 204.8076, "trades": 2, "taker_buy_quote": 177.103}, {"ts": 1775826180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 127.91, "quote_volume": 25.07036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1063.03, "quote_volume": 208.35388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2124.7, "quote_volume": 418.5659, "trades": 3, "taker_buy_quote": 418.5659}, {"ts": 1775827080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 121.93, "quote_volume": 23.89828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3825.58, "quote_volume": 753.63926, "trades": 6, "taker_buy_quote": 753.63926}, {"ts": 1775827320000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 82134.2, "quote_volume": 16181.45665, "trades": 69, "taker_buy_quote": 10512.74028}, {"ts": 1775827380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1191.57, "quote_volume": 233.54772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 253.8, "quote_volume": 49.9986, "trades": 1, "taker_buy_quote": 49.9986}, {"ts": 1775827560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 811.78, "quote_volume": 159.10888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 79920.27, "quote_volume": 15664.70608, "trades": 114, "taker_buy_quote": 7855.10764}, {"ts": 1775827860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827920000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 76612.09, "quote_volume": 15015.9782, "trades": 58, "taker_buy_quote": 8348.00528}, {"ts": 1775827980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 20703.88, "quote_volume": 4057.96048, "trades": 16, "taker_buy_quote": 267.81636}, {"ts": 1775828040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 265.25, "quote_volume": 51.989, "trades": 1, "taker_buy_quote": 51.989}, {"ts": 1775828160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 30484.65, "quote_volume": 5974.9914, "trades": 30, "taker_buy_quote": 4474.61728}, {"ts": 1775828700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 56.0, "quote_volume": 10.976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775828760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 145.53, "quote_volume": 28.52388, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828820000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 17607.99, "quote_volume": 3451.9036, "trades": 36, "taker_buy_quote": 1162.70372}, {"ts": 1775828880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 108545.2, "quote_volume": 21383.4044, "trades": 87, "taker_buy_quote": 7360.41053}, {"ts": 1775828940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 23.88, "quote_volume": 4.70436, "trades": 1, "taker_buy_quote": 4.70436}, {"ts": 1775829000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 564.99, "quote_volume": 111.30303, "trades": 1, "taker_buy_quote": 111.30303}, {"ts": 1775829180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 11251.79, "quote_volume": 2216.60263, "trades": 2, "taker_buy_quote": 2216.60263}, {"ts": 1775829360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5300.82, "quote_volume": 1044.26154, "trades": 5, "taker_buy_quote": 1044.26154}, {"ts": 1775829420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829480000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1321.12, "quote_volume": 260.21033, "trades": 2, "taker_buy_quote": 250.34957}, {"ts": 1775829540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1000.0, "quote_volume": 196.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 155.1, "quote_volume": 30.5547, "trades": 1, "taker_buy_quote": 30.5547}, {"ts": 1775829720000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 152.83, "quote_volume": 29.99813, "trades": 3, "taker_buy_quote": 8.55965}, {"ts": 1775829780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1258.68, "quote_volume": 247.95996, "trades": 5, "taker_buy_quote": 247.95996}, {"ts": 1775829840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 165.91, "quote_volume": 32.68427, "trades": 1, "taker_buy_quote": 32.68427}, {"ts": 1775829900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 309.78, "quote_volume": 60.71688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 500.0, "quote_volume": 98.5, "trades": 1, "taker_buy_quote": 98.5}, {"ts": 1775830020000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 665.13, "quote_volume": 130.86548, "trades": 3, "taker_buy_quote": 98.5}, {"ts": 1775830080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 31843.44, "quote_volume": 6241.31424, "trades": 41, "taker_buy_quote": 26.94804}, {"ts": 1775830200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 247.38, "quote_volume": 48.48648, "trades": 2, "taker_buy_quote": 48.48648}, {"ts": 1775830260000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 52958.91, "quote_volume": 10385.0225, "trades": 23, "taker_buy_quote": 10385.0225}, {"ts": 1775830320000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 27166.97, "quote_volume": 5351.36209, "trades": 55, "taker_buy_quote": 5247.28609}, {"ts": 1775830380000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 62787.76, "quote_volume": 12368.27647, "trades": 38, "taker_buy_quote": 6573.102}, {"ts": 1775830440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1249.45, "quote_volume": 246.14165, "trades": 4, "taker_buy_quote": 246.14165}, {"ts": 1775830560000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 122502.42, "quote_volume": 24130.86574, "trades": 86, "taker_buy_quote": 11933.32425}, {"ts": 1775830620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 132686.76, "quote_volume": 26139.29172, "trades": 108, "taker_buy_quote": 19766.34369}, {"ts": 1775830680000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 33423.37, "quote_volume": 6584.41584, "trades": 39, "taker_buy_quote": 4047.10706}, {"ts": 1775830740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 105042.68, "quote_volume": 20693.40796, "trades": 88, "taker_buy_quote": 7675.54749}, {"ts": 1775830800000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 19894.11, "quote_volume": 3919.92385, "trades": 15, "taker_buy_quote": 3919.92385}, {"ts": 1775830860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 253.15, "quote_volume": 49.87055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 127.0, "quote_volume": 25.146, "trades": 1, "taker_buy_quote": 25.146}, {"ts": 1775831040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831100000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 60239.93, "quote_volume": 11925.02514, "trades": 72, "taker_buy_quote": 865.91538}, {"ts": 1775831160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 121.22, "quote_volume": 24.00156, "trades": 1, "taker_buy_quote": 24.00156}, {"ts": 1775831220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1549.97, "quote_volume": 306.89406, "trades": 1, "taker_buy_quote": 306.89406}, {"ts": 1775831280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3143.37, "quote_volume": 622.38726, "trades": 2, "taker_buy_quote": 622.38726}, {"ts": 1775831340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 500.0, "quote_volume": 99.0, "trades": 1, "taker_buy_quote": 99.0}, {"ts": 1775831400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18.73, "quote_volume": 3.70854, "trades": 2, "taker_buy_quote": 3.70854}, {"ts": 1775831460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 256.3, "quote_volume": 50.7474, "trades": 2, "taker_buy_quote": 50.7474}, {"ts": 1775831580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 598.98, "quote_volume": 118.59804, "trades": 1, "taker_buy_quote": 118.59804}, {"ts": 1775831640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6728.54, "quote_volume": 1332.25092, "trades": 3, "taker_buy_quote": 1332.25092}, {"ts": 1775831700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 117765.74, "quote_volume": 23317.61652, "trades": 100, "taker_buy_quote": 10699.93584}, {"ts": 1775831820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 36.33, "quote_volume": 7.19334, "trades": 2, "taker_buy_quote": 7.19334}, {"ts": 1775831880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1473.3, "quote_volume": 290.2401, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1100.0, "quote_volume": 217.8, "trades": 2, "taker_buy_quote": 217.8}, {"ts": 1775832000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 500.0, "quote_volume": 98.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832060000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 173112.88, "quote_volume": 34267.53954, "trades": 174, "taker_buy_quote": 19170.89064}, {"ts": 1775832120000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 64614.61, "quote_volume": 12787.25506, "trades": 104, "taker_buy_quote": 6228.87285}, {"ts": 1775832180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 727.27, "quote_volume": 143.99946, "trades": 2, "taker_buy_quote": 143.99946}, {"ts": 1775832300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 76.29, "quote_volume": 15.02913, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 23.31, "quote_volume": 4.59207, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 515.73, "quote_volume": 102.11454, "trades": 2, "taker_buy_quote": 102.11454}, {"ts": 1775832600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3882.62, "quote_volume": 764.87614, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775832660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2421.0, "quote_volume": 476.937, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 39418.7, "quote_volume": 7804.9026, "trades": 113, "taker_buy_quote": 3931.77906}, {"ts": 1775832780000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 25296.59, "quote_volume": 5033.97104, "trades": 8, "taker_buy_quote": 5023.99778}, {"ts": 1775832840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1013.5, "quote_volume": 200.673, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775832900000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 36676.9, "quote_volume": 7262.35872, "trades": 39, "taker_buy_quote": 3516.16704}, {"ts": 1775832960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67.88, "quote_volume": 13.44024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833080000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 161.4, "quote_volume": 32.0681, "trades": 3, "taker_buy_quote": 22.0691}, {"ts": 1775833140000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1752.26, "quote_volume": 348.44748, "trades": 5, "taker_buy_quote": 298.5}, {"ts": 1775833200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833260000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 56357.23, "quote_volume": 11214.01874, "trades": 45, "taker_buy_quote": 10833.1421}, {"ts": 1775833320000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 28518.15, "quote_volume": 5701.46127, "trades": 39, "taker_buy_quote": 5269.884}, {"ts": 1775833380000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 193129.19, "quote_volume": 38625.05461, "trades": 232, "taker_buy_quote": 38469.16}, {"ts": 1775833440000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 49271.92, "quote_volume": 9805.13708, "trades": 20, "taker_buy_quote": 5.0}, {"ts": 1775833500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 67402.15, "quote_volume": 13413.02785, "trades": 62, "taker_buy_quote": 1403.57486}, {"ts": 1775833620000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3150.37, "quote_volume": 628.09166, "trades": 12, "taker_buy_quote": 233.606}, {"ts": 1775833680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.5, "quote_volume": 19.9995, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775833740000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 12382.95, "quote_volume": 2476.06402, "trades": 9, "taker_buy_quote": 2371.394}, {"ts": 1775833800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5607.76, "quote_volume": 1115.94424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 58865.89, "quote_volume": 11711.85601, "trades": 52, "taker_buy_quote": 6812.89037}, {"ts": 1775834160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 10452.64, "quote_volume": 2080.07536, "trades": 16, "taker_buy_quote": 49.99875}, {"ts": 1775834220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11832.01, "quote_volume": 2342.73798, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775834340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 145.67, "quote_volume": 28.98833, "trades": 2, "taker_buy_quote": 28.98833}, {"ts": 1775834400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 955.31, "quote_volume": 189.15138, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775834460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834520000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1482.05, "quote_volume": 293.48795, "trades": 2, "taker_buy_quote": 8.36795}, {"ts": 1775834580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 74.19, "quote_volume": 14.76381, "trades": 1, "taker_buy_quote": 14.76381}, {"ts": 1775834640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 46475.19, "quote_volume": 9248.56281, "trades": 28, "taker_buy_quote": 9198.18397}, {"ts": 1775834700000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 37290.12, "quote_volume": 7418.26538, "trades": 51, "taker_buy_quote": 897.95367}, {"ts": 1775834760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 83549.68, "quote_volume": 16542.83664, "trades": 104, "taker_buy_quote": 9770.07042}, {"ts": 1775834820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1518.55, "quote_volume": 302.19145, "trades": 2, "taker_buy_quote": 302.19145}, {"ts": 1775834880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7812.25, "quote_volume": 1546.8255, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775834940000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 36069.36, "quote_volume": 7141.12722, "trades": 94, "taker_buy_quote": 781.16346}, {"ts": 1775835000000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 40475.39, "quote_volume": 8012.30139, "trades": 81, "taker_buy_quote": 4924.15704}, {"ts": 1775835060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 17664.48, "quote_volume": 3479.90256, "trades": 63, "taker_buy_quote": 0.0}, {"ts": 1775835120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18273.6, "quote_volume": 3599.8992, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775835180000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 106961.17, "quote_volume": 21177.70254, "trades": 97, "taker_buy_quote": 18108.78102}, {"ts": 1775835240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1103.49, "quote_volume": 218.49102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5075.52, "quote_volume": 1004.95296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2713.05, "quote_volume": 537.1839, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775835420000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 578.95, "quote_volume": 115.16674, "trades": 5, "taker_buy_quote": 106.39336}, {"ts": 1775835480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9.38, "quote_volume": 1.86662, "trades": 1, "taker_buy_quote": 1.86662}, {"ts": 1775835540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 393.33, "quote_volume": 77.87934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 55225.4, "quote_volume": 10934.6292, "trades": 108, "taker_buy_quote": 843.76512}, {"ts": 1775835660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 210.49, "quote_volume": 41.67702, "trades": 2, "taker_buy_quote": 41.67702}, {"ts": 1775835720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 27753.11, "quote_volume": 5495.11578, "trades": 21, "taker_buy_quote": 5495.11578}, {"ts": 1775835840000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1428.97, "quote_volume": 283.86503, "trades": 2, "taker_buy_quote": 184.86503}, {"ts": 1775835900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1901.23, "quote_volume": 378.34477, "trades": 2, "taker_buy_quote": 378.34477}, {"ts": 1775835960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1856.52, "quote_volume": 369.44748, "trades": 2, "taker_buy_quote": 369.44748}, {"ts": 1775836020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1325.88, "quote_volume": 263.85012, "trades": 3, "taker_buy_quote": 263.85012}, {"ts": 1775836080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8681.16, "quote_volume": 1727.55084, "trades": 5, "taker_buy_quote": 1727.55084}, {"ts": 1775836140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2191.09, "quote_volume": 436.02691, "trades": 3, "taker_buy_quote": 436.02691}, {"ts": 1775836200000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1721.05, "quote_volume": 341.94197, "trades": 4, "taker_buy_quote": 233.63993}, {"ts": 1775836260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 514.35, "quote_volume": 102.35565, "trades": 1, "taker_buy_quote": 102.35565}, {"ts": 1775836320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25.25, "quote_volume": 4.9995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 146.17, "quote_volume": 28.94166, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 500.0, "quote_volume": 99.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 78311.48, "quote_volume": 15505.67304, "trades": 28, "taker_buy_quote": 973.49868}, {"ts": 1775836680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 40223.53, "quote_volume": 7964.25894, "trades": 21, "taker_buy_quote": 7703.18208}, {"ts": 1775836740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1281.64, "quote_volume": 253.76472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775836800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 150.69, "quote_volume": 29.83662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1547.45, "quote_volume": 306.3951, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836980000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 25193.97, "quote_volume": 5013.34776, "trades": 22, "taker_buy_quote": 4963.3983}, {"ts": 1775837040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2446.72, "quote_volume": 486.89728, "trades": 3, "taker_buy_quote": 486.89728}, {"ts": 1775837100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1258.55, "quote_volume": 250.45145, "trades": 2, "taker_buy_quote": 250.45145}, {"ts": 1775837280000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1547.84, "quote_volume": 308.01334, "trades": 4, "taker_buy_quote": 306.66298}, {"ts": 1775837340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 44200.27, "quote_volume": 8795.85373, "trades": 38, "taker_buy_quote": 2388.37611}, {"ts": 1775837460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 32260.79, "quote_volume": 6419.89721, "trades": 37, "taker_buy_quote": 4325.97543}, {"ts": 1775837520000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 6615.57, "quote_volume": 1315.99466, "trades": 4, "taker_buy_quote": 1216.2482}, {"ts": 1775837580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7507.37, "quote_volume": 1486.45926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 87.22, "quote_volume": 17.26956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837760000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 569.77, "quote_volume": 113.23609, "trades": 2, "taker_buy_quote": 83.90437}, {"ts": 1775837820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 48031.24, "quote_volume": 9558.21676, "trades": 30, "taker_buy_quote": 9558.21676}, {"ts": 1775837940000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1502.25, "quote_volume": 299.199, "trades": 3, "taker_buy_quote": 50.25}, {"ts": 1775838000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 43905.8, "quote_volume": 8737.2542, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775838060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30351.77, "quote_volume": 6009.65046, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775838180000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 31545.96, "quote_volume": 6277.39378, "trades": 37, "taker_buy_quote": 2323.79663}, {"ts": 1775838240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2000.06, "quote_volume": 396.01188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 19670.53, "quote_volume": 3914.43547, "trades": 8, "taker_buy_quote": 3914.43547}, {"ts": 1775838540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 350.49, "quote_volume": 69.74751, "trades": 1, "taker_buy_quote": 69.74751}, {"ts": 1775838720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.37, "quote_volume": 9.97326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 125.05, "quote_volume": 24.7599, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775839080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 52044.0, "quote_volume": 10356.756, "trades": 18, "taker_buy_quote": 10356.756}, {"ts": 1775839200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 251.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_quote": 49.99875}, {"ts": 1775839260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 75.37, "quote_volume": 14.99863, "trades": 1, "taker_buy_quote": 14.99863}, {"ts": 1775839380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 49936.79, "quote_volume": 9887.48442, "trades": 61, "taker_buy_quote": 0.0}, {"ts": 1775839500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 19821.22, "quote_volume": 3924.60156, "trades": 73, "taker_buy_quote": 1527.52842}, {"ts": 1775839620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 36692.6, "quote_volume": 7265.1348, "trades": 65, "taker_buy_quote": 6499.51434}, {"ts": 1775839680000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 263.91, "quote_volume": 52.14178, "trades": 3, "taker_buy_quote": 29.99898}, {"ts": 1775839740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1092.87, "quote_volume": 216.38826, "trades": 1, "taker_buy_quote": 216.38826}, {"ts": 1775839860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 19490.18, "quote_volume": 3859.05564, "trades": 41, "taker_buy_quote": 3283.70922}, {"ts": 1775839920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6356.76, "quote_volume": 1258.63848, "trades": 11, "taker_buy_quote": 566.01468}, {"ts": 1775839980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1554.42, "quote_volume": 307.77516, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775840400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 754.52, "quote_volume": 149.64748, "trades": 3, "taker_buy_quote": 50.25148}, {"ts": 1775840460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 803.77, "quote_volume": 159.14646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14.65, "quote_volume": 2.9007, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 699.43, "quote_volume": 138.48714, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 606.3, "quote_volume": 120.0474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775841000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 20.41, "quote_volume": 4.04118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841120000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 13221.96, "quote_volume": 2618.44808, "trades": 16, "taker_buy_quote": 99.5}, {"ts": 1775841180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 847.0, "quote_volume": 167.706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 66842.97, "quote_volume": 13234.90806, "trades": 33, "taker_buy_quote": 8828.57844}, {"ts": 1775841360000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 581.29, "quote_volume": 115.02453, "trades": 3, "taker_buy_quote": 101.0592}, {"ts": 1775841420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1000.0, "quote_volume": 198.0, "trades": 1, "taker_buy_quote": 198.0}, {"ts": 1775841480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 13160.6, "quote_volume": 2605.7988, "trades": 6, "taker_buy_quote": 2605.7988}, {"ts": 1775841540000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1483.83, "quote_volume": 292.81451, "trades": 5, "taker_buy_quote": 99.0}, {"ts": 1775841600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101.01, "quote_volume": 19.99998, "trades": 1, "taker_buy_quote": 19.99998}, {"ts": 1775841660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 252.52, "quote_volume": 49.99896, "trades": 1, "taker_buy_quote": 49.99896}, {"ts": 1775841720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12653.41, "quote_volume": 2505.37518, "trades": 27, "taker_buy_quote": 2328.1236}, {"ts": 1775841780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 253.16, "quote_volume": 50.12568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841900000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 42129.76, "quote_volume": 8338.94966, "trades": 50, "taker_buy_quote": 3747.81726}, {"ts": 1775841960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 27.38, "quote_volume": 5.42124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 42180.68, "quote_volume": 8351.77464, "trades": 50, "taker_buy_quote": 0.0}, {"ts": 1775842080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19.54, "quote_volume": 3.84938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842140000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1373.66, "quote_volume": 270.72726, "trades": 4, "taker_buy_quote": 23.01552}, {"ts": 1775842200000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 230.57, "quote_volume": 45.43547, "trades": 2, "taker_buy_quote": 2.60964}, {"ts": 1775842260000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 112.06, "quote_volume": 22.08688, "trades": 2, "taker_buy_quote": 2.18988}, {"ts": 1775842320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1010.2, "quote_volume": 199.0094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 34.72, "quote_volume": 6.85721, "trades": 2, "taker_buy_quote": 3.43926}, {"ts": 1775842500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 76808.87, "quote_volume": 15131.34739, "trades": 89, "taker_buy_quote": 6750.60097}, {"ts": 1775842560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 26971.34, "quote_volume": 5313.35398, "trades": 26, "taker_buy_quote": 5307.77297}, {"ts": 1775842620000, "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 12711.86, "quote_volume": 2502.66341, "trades": 14, "taker_buy_quote": 576.81069}, {"ts": 1775842680000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 15054.14, "quote_volume": 2965.63703, "trades": 19, "taker_buy_quote": 2960.04123}, {"ts": 1775842740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 21212.94, "quote_volume": 4178.94918, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 36768.91, "quote_volume": 7243.47527, "trades": 19, "taker_buy_quote": 7243.47527}, {"ts": 1775842980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 253.8, "quote_volume": 50.2524, "trades": 1, "taker_buy_quote": 50.2524}, {"ts": 1775843160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101.01, "quote_volume": 19.99998, "trades": 1, "taker_buy_quote": 19.99998}, {"ts": 1775843280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 167.75, "quote_volume": 33.19375, "trades": 2, "taker_buy_quote": 29.106}, {"ts": 1775843460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 800.0, "quote_volume": 158.4, "trades": 1, "taker_buy_quote": 158.4}, {"ts": 1775843520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 50.0, "quote_volume": 9.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7.08, "quote_volume": 1.39476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 770.0, "quote_volume": 151.69, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 438.0, "quote_volume": 86.724, "trades": 1, "taker_buy_quote": 86.724}, {"ts": 1775843880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 31781.52, "quote_volume": 6292.74096, "trades": 14, "taker_buy_quote": 6292.74096}, {"ts": 1775843940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844060000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 263.25, "quote_volume": 51.87035, "trades": 2, "taker_buy_quote": 1.9998}, {"ts": 1775844120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 44.02, "quote_volume": 8.71596, "trades": 1, "taker_buy_quote": 8.71596}, {"ts": 1775844180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1236.81, "quote_volume": 244.88838, "trades": 2, "taker_buy_quote": 244.88838}, {"ts": 1775844240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 101.5, "quote_volume": 19.9955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1027.85, "quote_volume": 202.48645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775844420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 94.44, "quote_volume": 18.69912, "trades": 1, "taker_buy_quote": 18.69912}, {"ts": 1775844660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844720000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 74.16, "quote_volume": 14.66015, "trades": 2, "taker_buy_quote": 10.02474}, {"ts": 1775844780000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 66146.96, "quote_volume": 13096.54256, "trades": 79, "taker_buy_quote": 6725.41452}, {"ts": 1775844840000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 54365.88, "quote_volume": 10762.40693, "trades": 87, "taker_buy_quote": 8661.6204}, {"ts": 1775844900000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 572.12, "quote_volume": 113.34556, "trades": 3, "taker_buy_quote": 13.0942}, {"ts": 1775844960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845020000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 53823.41, "quote_volume": 10706.17161, "trades": 64, "taker_buy_quote": 3324.38853}, {"ts": 1775845080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 500.0, "quote_volume": 99.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 157.71, "quote_volume": 31.37733, "trades": 2, "taker_buy_quote": 29.99925}, {"ts": 1775845260000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 623.72, "quote_volume": 123.99907, "trades": 2, "taker_buy_quote": 99.99949}, {"ts": 1775845320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 252.52, "quote_volume": 49.99896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 481.36, "quote_volume": 95.79064, "trades": 1, "taker_buy_quote": 95.79064}, {"ts": 1775845500000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1104.52, "quote_volume": 219.69898, "trades": 2, "taker_buy_quote": 199.79998}, {"ts": 1775845560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 313.12, "quote_volume": 62.31088, "trades": 2, "taker_buy_quote": 62.31088}, {"ts": 1775845680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 492.14, "quote_volume": 97.44372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 178.56, "quote_volume": 35.35488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6.5, "quote_volume": 1.287, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 96.31, "quote_volume": 19.16569, "trades": 1, "taker_buy_quote": 19.16569}, {"ts": 1775846160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.5, "quote_volume": 19.9995, "trades": 1, "taker_buy_quote": 19.9995}, {"ts": 1775846220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 251.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_quote": 49.99875}, {"ts": 1775846280000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 21938.62, "quote_volume": 4365.53476, "trades": 12, "taker_buy_quote": 4315.912}, {"ts": 1775846340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101.01, "quote_volume": 19.99998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1950.25, "quote_volume": 388.09975, "trades": 1, "taker_buy_quote": 388.09975}, {"ts": 1775846460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 278.12, "quote_volume": 55.06776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 873.77, "quote_volume": 173.00646, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 66986.16, "quote_volume": 13263.25968, "trades": 52, "taker_buy_quote": 3219.9552}, {"ts": 1775846760000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2211.85, "quote_volume": 437.95888, "trades": 3, "taker_buy_quote": 2.50342}, {"ts": 1775846820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 100.5, "quote_volume": 19.899, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 72.45, "quote_volume": 14.3451, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 62.2, "quote_volume": 12.36593, "trades": 2, "taker_buy_quote": 10.01567}, {"ts": 1775847360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 252.52, "quote_volume": 50.25148, "trades": 2, "taker_buy_quote": 50.25148}, {"ts": 1775847480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.5, "quote_volume": 19.9995, "trades": 1, "taker_buy_quote": 19.9995}, {"ts": 1775847540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.95, "quote_volume": 10.0881, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 40305.33, "quote_volume": 8020.59431, "trades": 115, "taker_buy_quote": 6134.75269}, {"ts": 1775847660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 11638.4, "quote_volume": 2316.0416, "trades": 15, "taker_buy_quote": 2316.0416}, {"ts": 1775847720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 99.36, "quote_volume": 19.77264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848320000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 61536.44, "quote_volume": 12302.6762, "trades": 113, "taker_buy_quote": 4834.916}, {"ts": 1775848380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 174.42, "quote_volume": 34.70958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848440000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 41617.95, "quote_volume": 8325.10989, "trades": 31, "taker_buy_quote": 5778.54189}, {"ts": 1775848500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 125.5, "quote_volume": 25.1, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 266.53, "quote_volume": 53.57253, "trades": 2, "taker_buy_quote": 53.57253}, {"ts": 1775848740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 38047.87, "quote_volume": 7609.574, "trades": 26, "taker_buy_quote": 394.98}, {"ts": 1775848800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 101.55, "quote_volume": 20.20845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 40160.58, "quote_volume": 8032.116, "trades": 102, "taker_buy_quote": 3657.168}, {"ts": 1775848980000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 45180.81, "quote_volume": 9036.41075, "trades": 40, "taker_buy_quote": 4630.98275}, {"ts": 1775849040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 574.0, "quote_volume": 115.374, "trades": 1, "taker_buy_quote": 115.374}, {"ts": 1775849160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 857.41, "quote_volume": 171.482, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 504.54, "quote_volume": 100.908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 14.79, "quote_volume": 2.958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 221.61, "quote_volume": 44.54361, "trades": 1, "taker_buy_quote": 44.54361}, {"ts": 1775849640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7580.23, "quote_volume": 1523.62623, "trades": 2, "taker_buy_quote": 1523.62623}, {"ts": 1775849700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1000.0, "quote_volume": 200.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 24887.99, "quote_volume": 5002.47362, "trades": 25, "taker_buy_quote": 4999.99962}, {"ts": 1775849940000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 499.75, "quote_volume": 100.2, "trades": 2, "taker_buy_quote": 50.25}, {"ts": 1775850000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1896.06, "quote_volume": 379.212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1003.02, "quote_volume": 200.604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 63.55, "quote_volume": 12.71, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 25000.0, "quote_volume": 5025.0, "trades": 4, "taker_buy_quote": 5025.0}, {"ts": 1775850360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 402.41, "quote_volume": 80.482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 15.03, "quote_volume": 3.02103, "trades": 1, "taker_buy_quote": 3.02103}, {"ts": 1775850600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 57.02, "quote_volume": 11.46102, "trades": 1, "taker_buy_quote": 11.46102}, {"ts": 1775850900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 93724.56, "quote_volume": 18838.63656, "trades": 162, "taker_buy_quote": 11608.51179}, {"ts": 1775850960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6.57, "quote_volume": 1.32057, "trades": 1, "taker_buy_quote": 1.32057}, {"ts": 1775851020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 20191.7, "quote_volume": 4058.54508, "trades": 46, "taker_buy_quote": 1078.18341}, {"ts": 1775851140000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 4025.2, "quote_volume": 810.9467, "trades": 10, "taker_buy_quote": 380.063}, {"ts": 1775851200000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 171.51, "quote_volume": 34.54776, "trades": 3, "taker_buy_quote": 14.9985}, {"ts": 1775851260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1512.0, "quote_volume": 303.912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 98949.82, "quote_volume": 19888.91382, "trades": 150, "taker_buy_quote": 8425.0959}, {"ts": 1775851380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2266.02, "quote_volume": 455.47002, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775851440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 248.5, "quote_volume": 49.9485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 248.0, "quote_volume": 50.096, "trades": 1, "taker_buy_quote": 50.096}, {"ts": 1775851560000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 36718.45, "quote_volume": 7379.39735, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 322.21, "quote_volume": 64.442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851680000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 3888.45, "quote_volume": 781.57059, "trades": 3, "taker_buy_quote": 779.99859}, {"ts": 1775851740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1087.76, "quote_volume": 217.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 42.51, "quote_volume": 8.502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6.54, "quote_volume": 1.308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 99.5, "quote_volume": 19.9995, "trades": 1, "taker_buy_quote": 19.9995}, {"ts": 1775852040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 604.97, "quote_volume": 121.59897, "trades": 2, "taker_buy_quote": 121.59897}, {"ts": 1775852340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852400000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 286.13, "quote_volume": 57.49962, "trades": 3, "taker_buy_quote": 54.99762}, {"ts": 1775852460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 705.76, "quote_volume": 141.152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775852520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 403.5, "quote_volume": 80.855, "trades": 2, "taker_buy_quote": 31.155}, {"ts": 1775852700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1006.8, "quote_volume": 201.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853300000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 53502.16, "quote_volume": 10700.46389, "trades": 84, "taker_buy_quote": 4951.12989}, {"ts": 1775853360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 60.43, "quote_volume": 12.02557, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3662.07, "quote_volume": 732.414, "trades": 2, "taker_buy_quote": 732.414}, {"ts": 1775853540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4234.39, "quote_volume": 846.878, "trades": 2, "taker_buy_quote": 846.878}, {"ts": 1775853600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2829.34, "quote_volume": 565.868, "trades": 2, "taker_buy_quote": 565.868}, {"ts": 1775853660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2784.96, "quote_volume": 556.992, "trades": 3, "taker_buy_quote": 556.992}, {"ts": 1775853720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3994.84, "quote_volume": 798.968, "trades": 3, "taker_buy_quote": 798.968}, {"ts": 1775853780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2996.96, "quote_volume": 599.392, "trades": 2, "taker_buy_quote": 599.392}, {"ts": 1775853840000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 574.69, "quote_volume": 114.68825, "trades": 2, "taker_buy_quote": 64.988}, {"ts": 1775853900000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 53602.35, "quote_volume": 10667.01765, "trades": 18, "taker_buy_quote": 30.0}, {"ts": 1775853960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854260000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3463.64, "quote_volume": 692.628, "trades": 11, "taker_buy_quote": 672.728}, {"ts": 1775854320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854440000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 35523.82, "quote_volume": 7105.00614, "trades": 60, "taker_buy_quote": 7105.00614}, {"ts": 1775854500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4921.38, "quote_volume": 984.276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775854560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 250.0, "quote_volume": 50.25, "trades": 1, "taker_buy_quote": 50.25}, {"ts": 1775854860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 42.05, "quote_volume": 8.41, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 490.68, "quote_volume": 98.136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 40956.6, "quote_volume": 8191.07448, "trades": 51, "taker_buy_quote": 3783.244}, {"ts": 1775855160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.73, "quote_volume": 20.04527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 17.61, "quote_volume": 3.522, "trades": 1, "taker_buy_quote": 3.522}, {"ts": 1775855280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855400000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 996.85, "quote_volume": 198.382, "trades": 2, "taker_buy_quote": 1.77}, {"ts": 1775855460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1061.01, "quote_volume": 211.14099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50737.56, "quote_volume": 10096.77444, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775855640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 194.99, "quote_volume": 38.80301, "trades": 2, "taker_buy_quote": 38.80301}, {"ts": 1775855820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1544.29, "quote_volume": 305.76942, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 200.21, "quote_volume": 39.64158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856060000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 348.59, "quote_volume": 69.27334, "trades": 2, "taker_buy_quote": 50.25148}, {"ts": 1775856120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1252.27, "quote_volume": 248.94946, "trades": 2, "taker_buy_quote": 199.0}, {"ts": 1775856300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 34515.3, "quote_volume": 6868.5447, "trades": 24, "taker_buy_quote": 6445.67169}, {"ts": 1775856360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 148.85, "quote_volume": 29.62115, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775856420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856480000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 108.78, "quote_volume": 21.74722, "trades": 2, "taker_buy_quote": 20.0}, {"ts": 1775856540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7197.0, "quote_volume": 1432.203, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775856720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 221.38, "quote_volume": 44.05462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 51.03, "quote_volume": 10.206, "trades": 1, "taker_buy_quote": 10.206}, {"ts": 1775856900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 60.0, "quote_volume": 12.0, "trades": 1, "taker_buy_quote": 12.0}, {"ts": 1775856960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857080000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 14207.95, "quote_volume": 2826.87828, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 100.0, "quote_volume": 19.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100288.66, "quote_volume": 19957.44334, "trades": 96, "taker_buy_quote": 19957.44334}, {"ts": 1775857260000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 38404.12, "quote_volume": 7642.67113, "trades": 58, "taker_buy_quote": 2603.10359}, {"ts": 1775857320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 253.16, "quote_volume": 50.12568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1497.98, "quote_volume": 296.67502, "trades": 4, "taker_buy_quote": 14.92102}, {"ts": 1775857440000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 301.12, "quote_volume": 59.67188, "trades": 2, "taker_buy_quote": 9.97388}, {"ts": 1775857500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1510.1, "quote_volume": 298.9998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1763.7, "quote_volume": 350.9763, "trades": 2, "taker_buy_quote": 350.9763}, {"ts": 1775857620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9.37, "quote_volume": 1.86463, "trades": 1, "taker_buy_quote": 1.86463}, {"ts": 1775857740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 58294.61, "quote_volume": 11600.62739, "trades": 24, "taker_buy_quote": 11600.62739}, {"ts": 1775857800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_quote": 20.0}, {"ts": 1775857860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 17354.0, "quote_volume": 3470.8, "trades": 3, "taker_buy_quote": 3470.8}, {"ts": 1775857920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 17.21, "quote_volume": 3.442, "trades": 1, "taker_buy_quote": 3.442}, {"ts": 1775858100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 35.48, "quote_volume": 7.06052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 204.92, "quote_volume": 40.77908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.0, "quote_volume": 19.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 421.62, "quote_volume": 84.15363, "trades": 2, "taker_buy_quote": 50.25}, {"ts": 1775858520000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 2711.35, "quote_volume": 542.05921, "trades": 2, "taker_buy_quote": 500.112}, {"ts": 1775858580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 268.59, "quote_volume": 53.44941, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 300.0, "quote_volume": 60.0, "trades": 1, "taker_buy_quote": 60.0}, {"ts": 1775859000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 670.87, "quote_volume": 134.174, "trades": 1, "taker_buy_quote": 134.174}, {"ts": 1775859060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_quote": 20.0}, {"ts": 1775859120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 995.44, "quote_volume": 198.09256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 990.6, "quote_volume": 197.1294, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1555.98, "quote_volume": 311.196, "trades": 1, "taker_buy_quote": 311.196}, {"ts": 1775859360000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 200888.95, "quote_volume": 39976.9408, "trades": 147, "taker_buy_quote": 8475.22618}, {"ts": 1775859420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 11924.16, "quote_volume": 2372.90784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 49986.55, "quote_volume": 9947.32345, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1788.2, "quote_volume": 355.8518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 357.71, "quote_volume": 71.43554, "trades": 3, "taker_buy_quote": 50.25}, {"ts": 1775859780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4171.27, "quote_volume": 830.08273, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775859900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 96.31, "quote_volume": 19.16569, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_quote": 20.0}, {"ts": 1775860440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.19, "quote_volume": 9.98781, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 43650.29, "quote_volume": 8686.40771, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775860740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 71046.4, "quote_volume": 14138.2336, "trades": 64, "taker_buy_quote": 5451.0677}, {"ts": 1775860800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 419.22, "quote_volume": 83.67603, "trades": 3, "taker_buy_quote": 50.25}, {"ts": 1775861040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 251.0, "quote_volume": 49.949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 47747.27, "quote_volume": 9501.70673, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 23212.31, "quote_volume": 4616.79359, "trades": 15, "taker_buy_quote": 2350.90242}, {"ts": 1775861460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5402.03, "quote_volume": 1075.00397, "trades": 21, "taker_buy_quote": 1075.00397}, {"ts": 1775861520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 18.2, "quote_volume": 3.6218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861640000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1263.83, "quote_volume": 251.93492, "trades": 4, "taker_buy_quote": 86.55}, {"ts": 1775861700000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 59007.55, "quote_volume": 11742.42716, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 307.48, "quote_volume": 61.17683, "trades": 3, "taker_buy_quote": 58.86221}, {"ts": 1775861880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 45199.5, "quote_volume": 8994.7005, "trades": 21, "taker_buy_quote": 8994.7005}, {"ts": 1775862000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 30508.69, "quote_volume": 6071.22931, "trades": 21, "taker_buy_quote": 2475.55801}, {"ts": 1775862120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 42919.65, "quote_volume": 8498.0907, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 252.52, "quote_volume": 50.25148, "trades": 2, "taker_buy_quote": 50.25148}, {"ts": 1775862300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 100.0, "quote_volume": 19.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2530.71, "quote_volume": 501.08058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 265.14, "quote_volume": 52.5106, "trades": 2, "taker_buy_quote": 2.56312}, {"ts": 1775862660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 75.44, "quote_volume": 14.93712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.5, "quote_volume": 19.9995, "trades": 1, "taker_buy_quote": 19.9995}, {"ts": 1775862960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 76.2, "quote_volume": 15.1638, "trades": 1, "taker_buy_quote": 15.1638}, {"ts": 1775863140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 541.82, "quote_volume": 107.28036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 252.52, "quote_volume": 50.25148, "trades": 1, "taker_buy_quote": 50.25148}, {"ts": 1775863500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 100.5, "quote_volume": 19.899, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 75603.88, "quote_volume": 14964.93009, "trades": 112, "taker_buy_quote": 2152.80846}, {"ts": 1775863860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 32380.41, "quote_volume": 6411.32118, "trades": 30, "taker_buy_quote": 6411.32118}, {"ts": 1775863920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864280000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 352.77, "quote_volume": 69.94896, "trades": 2, "taker_buy_quote": 19.9995}, {"ts": 1775864340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 252.52, "quote_volume": 50.25148, "trades": 1, "taker_buy_quote": 50.25148}, {"ts": 1775864760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 252.27, "quote_volume": 49.94946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 945.15, "quote_volume": 187.1397, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 75.8, "quote_volume": 15.0084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 34969.27, "quote_volume": 6924.06621, "trades": 48, "taker_buy_quote": 2702.96163}, {"ts": 1775865480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 58.8, "quote_volume": 11.6424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 16239.78, "quote_volume": 3215.47644, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775865660000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 122916.63, "quote_volume": 24337.55334, "trades": 161, "taker_buy_quote": 7080.20994}, {"ts": 1775865720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 75.76, "quote_volume": 15.00048, "trades": 1, "taker_buy_quote": 15.00048}, {"ts": 1775865780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 40123.26, "quote_volume": 7904.28222, "trades": 47, "taker_buy_quote": 355.45498}, {"ts": 1775865960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 634.51, "quote_volume": 124.99847, "trades": 1, "taker_buy_quote": 124.99847}, {"ts": 1775866080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866200000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 363.14, "quote_volume": 71.28208, "trades": 7, "taker_buy_quote": 21.00808}, {"ts": 1775866260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866440000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 5635.5, "quote_volume": 1105.71411, "trades": 6, "taker_buy_quote": 227.75367}, {"ts": 1775866500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 514.77, "quote_volume": 100.89492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 598.97, "quote_volume": 117.99709, "trades": 1, "taker_buy_quote": 117.99709}, {"ts": 1775866740000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 97156.4, "quote_volume": 19138.36799, "trades": 50, "taker_buy_quote": 12348.63965}, {"ts": 1775866800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 105761.16, "quote_volume": 20834.94852, "trades": 50, "taker_buy_quote": 15404.5529}, {"ts": 1775866920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 162598.16, "quote_volume": 32031.83752, "trades": 164, "taker_buy_quote": 13691.0666}, {"ts": 1775866980000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 41863.69, "quote_volume": 8249.62624, "trades": 41, "taker_buy_quote": 4135.74222}, {"ts": 1775867040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6.45, "quote_volume": 1.27065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19980.01, "quote_volume": 3936.06197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 316.76, "quote_volume": 62.71848, "trades": 1, "taker_buy_quote": 62.71848}, {"ts": 1775867400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 252.52, "quote_volume": 49.99896, "trades": 1, "taker_buy_quote": 49.99896}, {"ts": 1775867460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 145988.69, "quote_volume": 28759.77193, "trades": 104, "taker_buy_quote": 10644.82802}, {"ts": 1775867520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 58255.29, "quote_volume": 11476.29213, "trades": 26, "taker_buy_quote": 11476.29213}, {"ts": 1775867640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 39475.39, "quote_volume": 7776.65183, "trades": 94, "taker_buy_quote": 2756.64661}, {"ts": 1775867700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8044.54, "quote_volume": 1584.77438, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 52410.67, "quote_volume": 10324.88454, "trades": 100, "taker_buy_quote": 787.33611}, {"ts": 1775867820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10.51, "quote_volume": 2.07047, "trades": 1, "taker_buy_quote": 2.07047}, {"ts": 1775868120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 15.23, "quote_volume": 3.00031, "trades": 1, "taker_buy_quote": 3.00031}, {"ts": 1775868180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 94.51, "quote_volume": 18.52396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868300000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1175.52, "quote_volume": 231.20192, "trades": 2, "taker_buy_quote": 157.6}, {"ts": 1775868360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1998.0, "quote_volume": 391.608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 60.53, "quote_volume": 11.86388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 508.9, "quote_volume": 99.7444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 500.0, "quote_volume": 98.5, "trades": 1, "taker_buy_quote": 98.5}, {"ts": 1775868600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6451.83, "quote_volume": 1264.55868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 29.81, "quote_volume": 5.84276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 101.5, "quote_volume": 19.894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 615.49, "quote_volume": 120.63604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 934.87, "quote_volume": 184.03045, "trades": 3, "taker_buy_quote": 156.79821}, {"ts": 1775868960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 214.17, "quote_volume": 42.19149, "trades": 1, "taker_buy_quote": 42.19149}, {"ts": 1775869080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 65.85, "quote_volume": 12.9066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 92681.1, "quote_volume": 18165.50173, "trades": 80, "taker_buy_quote": 3210.17253}, {"ts": 1775869200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 62926.79, "quote_volume": 12333.65084, "trades": 54, "taker_buy_quote": 8449.31108}, {"ts": 1775869260000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1697.94, "quote_volume": 332.83684, "trades": 2, "taker_buy_quote": 7.9982}, {"ts": 1775869320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 56495.62, "quote_volume": 11073.14152, "trades": 62, "taker_buy_quote": 5764.97348}, {"ts": 1775869380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 170.23, "quote_volume": 33.36508, "trades": 3, "taker_buy_quote": 33.36508}, {"ts": 1775869440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1070.05, "quote_volume": 209.7298, "trades": 2, "taker_buy_quote": 209.7298}, {"ts": 1775869620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 81893.3, "quote_volume": 16051.0868, "trades": 30, "taker_buy_quote": 14694.00044}, {"ts": 1775869680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 24599.68, "quote_volume": 4821.53728, "trades": 16, "taker_buy_quote": 428.60104}, {"ts": 1775869860000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 98.13, "quote_volume": 19.18642, "trades": 11, "taker_buy_quote": 10.00972}, {"ts": 1775869920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 69.43, "quote_volume": 13.60828, "trades": 1, "taker_buy_quote": 13.60828}, {"ts": 1775870040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870100000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 94773.2, "quote_volume": 18481.00986, "trades": 76, "taker_buy_quote": 3039.67326}, {"ts": 1775870160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5404.16, "quote_volume": 1053.8112, "trades": 1, "taker_buy_quote": 1053.8112}, {"ts": 1775870220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 12565.09, "quote_volume": 2450.19255, "trades": 17, "taker_buy_quote": 2450.19255}, {"ts": 1775870340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 27902.02, "quote_volume": 5440.8939, "trades": 15, "taker_buy_quote": 1518.5664}, {"ts": 1775870400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1000.0, "quote_volume": 195.0, "trades": 1, "taker_buy_quote": 195.0}, {"ts": 1775870460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870640000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 36496.63, "quote_volume": 7116.74075, "trades": 27, "taker_buy_quote": 7096.93335}, {"ts": 1775870700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10.25, "quote_volume": 1.99875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775870820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3190.19, "quote_volume": 622.08705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 538.01, "quote_volume": 105.44996, "trades": 2, "taker_buy_quote": 105.44996}, {"ts": 1775871240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 102.04, "quote_volume": 19.99984, "trades": 1, "taker_buy_quote": 19.99984}, {"ts": 1775871360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 511.5, "quote_volume": 99.7425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 49.63, "quote_volume": 9.72748, "trades": 1, "taker_buy_quote": 9.72748}, {"ts": 1775871720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 49280.76, "quote_volume": 9659.02896, "trades": 39, "taker_buy_quote": 9659.02896}, {"ts": 1775871840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 173.16, "quote_volume": 33.93936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 51184.24, "quote_volume": 10083.29528, "trades": 59, "taker_buy_quote": 10083.29528}, {"ts": 1775872200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8.31, "quote_volume": 1.63707, "trades": 1, "taker_buy_quote": 1.63707}, {"ts": 1775872320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 74.0, "quote_volume": 14.578, "trades": 1, "taker_buy_quote": 14.578}, {"ts": 1775872620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 208.93, "quote_volume": 40.95028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2489.81, "quote_volume": 488.00276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10148.83, "quote_volume": 1989.17068, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775872860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 144486.04, "quote_volume": 28319.26384, "trades": 78, "taker_buy_quote": 4239.49764}, {"ts": 1775872920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 47421.71, "quote_volume": 9294.65516, "trades": 27, "taker_buy_quote": 9294.65516}, {"ts": 1775872980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 630.65, "quote_volume": 124.23805, "trades": 5, "taker_buy_quote": 124.23805}, {"ts": 1775873280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10.76, "quote_volume": 2.11972, "trades": 1, "taker_buy_quote": 2.11972}, {"ts": 1775873760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 102.0, "quote_volume": 19.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1172.26, "quote_volume": 230.42726, "trades": 3, "taker_buy_quote": 130.8671}, {"ts": 1775874000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10510.79, "quote_volume": 2070.62563, "trades": 4, "taker_buy_quote": 2070.62563}, {"ts": 1775874240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8542.49, "quote_volume": 1674.32804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 57.83, "quote_volume": 11.39251, "trades": 1, "taker_buy_quote": 11.39251}, {"ts": 1775874360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 101.52, "quote_volume": 19.99944, "trades": 1, "taker_buy_quote": 19.99944}, {"ts": 1775874480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 69936.65, "quote_volume": 13777.52005, "trades": 81, "taker_buy_quote": 6706.48873}, {"ts": 1775874660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 15.68, "quote_volume": 3.10464, "trades": 1, "taker_buy_quote": 3.10464}, {"ts": 1775874720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 44894.11, "quote_volume": 8844.13967, "trades": 20, "taker_buy_quote": 1352.15481}, {"ts": 1775874900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 139.67, "quote_volume": 27.41349, "trades": 2, "taker_buy_quote": 7.51949}, {"ts": 1775875080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 38.17, "quote_volume": 7.51949, "trades": 1, "taker_buy_quote": 7.51949}, {"ts": 1775875140000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 707.19, "quote_volume": 138.64741, "trades": 2, "taker_buy_quote": 7.51949}, {"ts": 1775875200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 38.17, "quote_volume": 7.51949, "trades": 1, "taker_buy_quote": 7.51949}, {"ts": 1775875260000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 262.77, "quote_volume": 51.54109, "trades": 2, "taker_buy_quote": 7.51949}, {"ts": 1775875320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 38.17, "quote_volume": 7.51949, "trades": 1, "taker_buy_quote": 7.51949}, {"ts": 1775875380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 38.17, "quote_volume": 7.51949, "trades": 1, "taker_buy_quote": 7.51949}, {"ts": 1775875440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 40051.39, "quote_volume": 7850.69947, "trades": 33, "taker_buy_quote": 147.64467}, {"ts": 1775875740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2381.58, "quote_volume": 465.4081, "trades": 2, "taker_buy_quote": 196.0}, {"ts": 1775875860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 526.17, "quote_volume": 103.02772, "trades": 2, "taker_buy_quote": 83.21572}, {"ts": 1775876400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 49444.26, "quote_volume": 9691.07496, "trades": 29, "taker_buy_quote": 9687.398}, {"ts": 1775876460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 41755.89, "quote_volume": 8184.15444, "trades": 45, "taker_buy_quote": 3375.34148}, {"ts": 1775876580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 21.99, "quote_volume": 4.33203, "trades": 1, "taker_buy_quote": 4.33203}, {"ts": 1775876640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2162.61, "quote_volume": 426.03417, "trades": 5, "taker_buy_quote": 426.03417}, {"ts": 1775876940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 35.62, "quote_volume": 6.98152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 795.44, "quote_volume": 155.90624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.38, "quote_volume": 4.99986, "trades": 1, "taker_buy_quote": 4.99986}, {"ts": 1775877180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 304.56, "quote_volume": 59.99832, "trades": 1, "taker_buy_quote": 59.99832}, {"ts": 1775877540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 113.3, "quote_volume": 22.30832, "trades": 2, "taker_buy_quote": 19.99944}, {"ts": 1775877660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 471.92, "quote_volume": 92.96824, "trades": 1, "taker_buy_quote": 92.96824}, {"ts": 1775877900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 15.84, "quote_volume": 3.12048, "trades": 1, "taker_buy_quote": 3.12048}, {"ts": 1775878020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1122.73, "quote_volume": 220.14813, "trades": 3, "taker_buy_quote": 18.33085}, {"ts": 1775878260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 101.5, "quote_volume": 19.894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 255.1, "quote_volume": 50.2547, "trades": 1, "taker_buy_quote": 50.2547}, {"ts": 1775878560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 54.94, "quote_volume": 10.76824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6.44, "quote_volume": 1.26224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 765.75, "quote_volume": 150.3421, "trades": 3, "taker_buy_quote": 50.2547}, {"ts": 1775878800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 429.35, "quote_volume": 84.25412, "trades": 2, "taker_buy_quote": 19.99944}, {"ts": 1775878920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 47.26, "quote_volume": 9.26296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 509.95, "quote_volume": 100.2053, "trades": 2, "taker_buy_quote": 50.2547}, {"ts": 1775879280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1676.6, "quote_volume": 330.2902, "trades": 2, "taker_buy_quote": 330.2902}, {"ts": 1775879340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 54044.91, "quote_volume": 10592.74336, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 482.98, "quote_volume": 94.66408, "trades": 2, "taker_buy_quote": 94.66408}, {"ts": 1775879640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2972.24, "quote_volume": 579.5868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10378.83, "quote_volume": 2023.87185, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775879820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 511.5, "quote_volume": 99.7425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 21.59, "quote_volume": 4.23164, "trades": 1, "taker_buy_quote": 4.23164}, {"ts": 1775879940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7692.3, "quote_volume": 1499.9985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1023.0, "quote_volume": 199.485, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 4717.7, "quote_volume": 920.39079, "trades": 11, "taker_buy_quote": 86.10084}, {"ts": 1775880900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 511.5, "quote_volume": 99.7425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 256.41, "quote_volume": 50.25636, "trades": 1, "taker_buy_quote": 50.25636}, {"ts": 1775881320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 102.04, "quote_volume": 19.99984, "trades": 1, "taker_buy_quote": 19.99984}, {"ts": 1775881440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 101.5, "quote_volume": 19.7925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881500000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 64622.75, "quote_volume": 12601.44405, "trades": 72, "taker_buy_quote": 1.5288}, {"ts": 1775881560000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 18248.39, "quote_volume": 3558.36078, "trades": 12, "taker_buy_quote": 14.0439}, {"ts": 1775881620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 44.57, "quote_volume": 8.64658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775881680000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 160.2, "quote_volume": 31.1888, "trades": 5, "taker_buy_quote": 21.45}, {"ts": 1775881740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 38.56, "quote_volume": 7.48064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881800000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 53.94, "quote_volume": 10.47974, "trades": 2, "taker_buy_quote": 2.9991}, {"ts": 1775881860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 76.68, "quote_volume": 14.87592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775881920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 38.56, "quote_volume": 7.48064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 158.97, "quote_volume": 30.84018, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 38.56, "quote_volume": 7.48064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 141.12, "quote_volume": 27.47984, "trades": 2, "taker_buy_quote": 19.9992}, {"ts": 1775882160000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2113.58, "quote_volume": 412.01694, "trades": 6, "taker_buy_quote": 386.5719}, {"ts": 1775882220000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 97.12, "quote_volume": 18.89984, "trades": 2, "taker_buy_quote": 11.4192}, {"ts": 1775882280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 38.56, "quote_volume": 7.48064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1459.94, "quote_volume": 283.22836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 38.56, "quote_volume": 7.48064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1638.41, "quote_volume": 319.48995, "trades": 2, "taker_buy_quote": 319.48995}, {"ts": 1775882700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 616.73, "quote_volume": 119.64562, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.15, "quote_volume": 9.97425, "trades": 1, "taker_buy_quote": 9.97425}, {"ts": 1775882940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 15.9, "quote_volume": 3.0846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 27.98, "quote_volume": 5.42812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1802.78, "quote_volume": 349.73932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 3995.6, "quote_volume": 778.92762, "trades": 3, "taker_buy_quote": 737.3379}, {"ts": 1775883240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 102.56, "quote_volume": 19.9992, "trades": 1, "taker_buy_quote": 19.9992}, {"ts": 1775883420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 60.25, "quote_volume": 11.74875, "trades": 1, "taker_buy_quote": 11.74875}, {"ts": 1775883480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1193.45, "quote_volume": 231.5293, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 6337.42, "quote_volume": 1229.45948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 175.97, "quote_volume": 34.13818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884080000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 32.53, "quote_volume": 6.33646, "trades": 2, "taker_buy_quote": 4.9998}, {"ts": 1775884140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884380000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 269073.02, "quote_volume": 52199.98613, "trades": 138, "taker_buy_quote": 14033.10252}, {"ts": 1775884440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3113.46, "quote_volume": 604.01124, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5005.0, "quote_volume": 970.97, "trades": 2, "taker_buy_quote": 970.97}, {"ts": 1775884560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 103.09, "quote_volume": 19.99946, "trades": 1, "taker_buy_quote": 19.99946}, {"ts": 1775884680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 97834.61, "quote_volume": 18979.91434, "trades": 53, "taker_buy_quote": 13839.66512}, {"ts": 1775884800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 17692.49, "quote_volume": 3432.34306, "trades": 12, "taker_buy_quote": 3432.34306}, {"ts": 1775884860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 43.16, "quote_volume": 8.4162, "trades": 1, "taker_buy_quote": 8.4162}, {"ts": 1775884920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 650.36, "quote_volume": 126.16984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 55.73, "quote_volume": 10.86735, "trades": 1, "taker_buy_quote": 10.86735}, {"ts": 1775885400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1440.15, "quote_volume": 280.82925, "trades": 2, "taker_buy_quote": 280.82925}, {"ts": 1775885640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 41.83, "quote_volume": 8.11502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 122.18, "quote_volume": 23.70292, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 740.0, "quote_volume": 143.61234, "trades": 2, "taker_buy_quote": 10.2063}, {"ts": 1775886120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 50.85, "quote_volume": 9.8649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1413.96, "quote_volume": 274.30824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 102.56, "quote_volume": 19.9992, "trades": 1, "taker_buy_quote": 19.9992}, {"ts": 1775886600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 40131.58, "quote_volume": 7785.52652, "trades": 28, "taker_buy_quote": 2838.7729}, {"ts": 1775886780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 14539.27, "quote_volume": 2820.61838, "trades": 34, "taker_buy_quote": 1849.59406}, {"ts": 1775886840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 43378.98, "quote_volume": 8415.52212, "trades": 22, "taker_buy_quote": 8041.58324}, {"ts": 1775886900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 40243.22, "quote_volume": 7807.18468, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1015.59, "quote_volume": 196.00887, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775887020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1000.19, "quote_volume": 193.03667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 111.98, "quote_volume": 21.61214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 87141.45, "quote_volume": 16818.29985, "trades": 132, "taker_buy_quote": 9037.12657}, {"ts": 1775887380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 34622.83, "quote_volume": 6682.20619, "trades": 32, "taker_buy_quote": 5355.58981}, {"ts": 1775887440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 7507.37, "quote_volume": 1448.92241, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5091.39, "quote_volume": 982.63827, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6545.99, "quote_volume": 1263.37607, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 103.09, "quote_volume": 19.99946, "trades": 1, "taker_buy_quote": 19.99946}, {"ts": 1775887860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 178760.15, "quote_volume": 34679.4691, "trades": 33, "taker_buy_quote": 34679.4691}, {"ts": 1775887920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 22.06, "quote_volume": 4.27964, "trades": 1, "taker_buy_quote": 4.27964}, {"ts": 1775887980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 81560.07, "quote_volume": 15741.09351, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775888040000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 4005.0, "quote_volume": 769.01186, "trades": 28, "taker_buy_quote": 10.00898}, {"ts": 1775888100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5649.03, "quote_volume": 1090.26279, "trades": 2, "taker_buy_quote": 1090.26279}, {"ts": 1775888220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 76.44, "quote_volume": 14.75292, "trades": 1, "taker_buy_quote": 14.75292}, {"ts": 1775888400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888460000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1227.45, "quote_volume": 236.79475, "trades": 3, "taker_buy_quote": 216.99955}, {"ts": 1775888520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 144.38, "quote_volume": 27.86534, "trades": 2, "taker_buy_quote": 27.86534}, {"ts": 1775888820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 18286.55, "quote_volume": 3529.30415, "trades": 16, "taker_buy_quote": 3529.30415}, {"ts": 1775888940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2609.67, "quote_volume": 503.66631, "trades": 3, "taker_buy_quote": 503.66631}, {"ts": 1775889000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 36320.02, "quote_volume": 7009.76386, "trades": 16, "taker_buy_quote": 6623.76}, {"ts": 1775889060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 193387.34, "quote_volume": 37323.75662, "trades": 86, "taker_buy_quote": 7403.02452}, {"ts": 1775889120000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 154.84, "quote_volume": 29.98721, "trades": 2, "taker_buy_quote": 19.99946}, {"ts": 1775889180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 53.87, "quote_volume": 10.39691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 3637.67, "quote_volume": 702.1734, "trades": 3, "taker_buy_quote": 19.99946}, {"ts": 1775889420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 40.65, "quote_volume": 7.84545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 18.21, "quote_volume": 3.51453, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 24.12, "quote_volume": 4.65516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 134.42, "quote_volume": 25.94306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 79.28, "quote_volume": 15.30104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 3187.29, "quote_volume": 618.23126, "trades": 15, "taker_buy_quote": 598.35226}, {"ts": 1775889840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 46.41, "quote_volume": 9.00354, "trades": 1, "taker_buy_quote": 9.00354}, {"ts": 1775890140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4424.39, "quote_volume": 858.33166, "trades": 1, "taker_buy_quote": 858.33166}, {"ts": 1775890380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 103.09, "quote_volume": 19.99946, "trades": 1, "taker_buy_quote": 19.99946}, {"ts": 1775890440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 8.82, "quote_volume": 1.70226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2982.08, "quote_volume": 575.54144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 696.6, "quote_volume": 135.1404, "trades": 1, "taker_buy_quote": 135.1404}, {"ts": 1775890800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3566.38, "quote_volume": 691.87772, "trades": 2, "taker_buy_quote": 691.87772}, {"ts": 1775891040000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 296.14, "quote_volume": 57.23274, "trades": 3, "taker_buy_quote": 15.07768}, {"ts": 1775891100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 13.83, "quote_volume": 2.66919, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 100.0, "quote_volume": 19.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 28.49, "quote_volume": 5.52706, "trades": 1, "taker_buy_quote": 5.52706}, {"ts": 1775891460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 112.89, "quote_volume": 21.89086, "trades": 2, "taker_buy_quote": 19.99946}, {"ts": 1775891760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 224.15, "quote_volume": 43.26095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 516.79, "quote_volume": 99.74047, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 5929.39, "quote_volume": 1145.60709, "trades": 2, "taker_buy_quote": 239.55508}, {"ts": 1775892300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 28.39, "quote_volume": 5.47927, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 516.02, "quote_volume": 100.10788, "trades": 1, "taker_buy_quote": 100.10788}, {"ts": 1775892420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1654.2, "quote_volume": 320.9148, "trades": 2, "taker_buy_quote": 320.9148}, {"ts": 1775892480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 32.96, "quote_volume": 6.39424, "trades": 2, "taker_buy_quote": 6.39424}, {"ts": 1775892600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4779.81, "quote_volume": 927.28314, "trades": 2, "taker_buy_quote": 927.28314}, {"ts": 1775892660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 30213.89, "quote_volume": 5861.49466, "trades": 47, "taker_buy_quote": 5854.58438}, {"ts": 1775892780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18706.28, "quote_volume": 3629.01832, "trades": 16, "taker_buy_quote": 660.31198}, {"ts": 1775892840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4888.47, "quote_volume": 948.36318, "trades": 13, "taker_buy_quote": 948.36318}, {"ts": 1775892900000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 364.85, "quote_volume": 70.80259, "trades": 2, "taker_buy_quote": 4.22955}, {"ts": 1775892960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 185.07, "quote_volume": 35.90358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 249.4, "quote_volume": 48.3836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893620000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 811.27, "quote_volume": 157.96755, "trades": 6, "taker_buy_quote": 113.32815}, {"ts": 1775893680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 251.93, "quote_volume": 48.87442, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 29.0, "quote_volume": 5.626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 9739.93, "quote_volume": 1889.54642, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775893920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 21778.22, "quote_volume": 4224.97468, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}]